New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
544.78+3.26 (+0.60%)
At close: 04:00PM EDT
543.00 -1.78 (-0.33%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240426C005600002024-04-19 3:46PM EDT560.006.906.807.40+0.30+4.55%72744.85%
TMO240426C005700002024-04-19 1:22PM EDT570.004.204.104.50-0.10-2.33%16343.96%
TMO240426C005775002024-04-15 10:25AM EDT577.509.301.903.100.00-3244.07%
TMO240426C005800002024-04-19 1:34PM EDT580.002.381.552.70-0.57-19.32%412343.98%
TMO240426C005900002024-04-19 3:32PM EDT590.001.251.251.55-2.05-62.12%46944.04%
TMO240426C006000002024-04-17 10:19AM EDT600.001.430.650.950.00-721045.19%
TMO240426C006100002024-04-19 2:04PM EDT610.000.560.150.75+0.01+1.82%18448.68%
TMO240426C006200002024-04-15 12:47PM EDT620.001.150.201.500.00-1755.49%
TMO240426C006300002024-04-12 10:37AM EDT630.001.020.001.500.00-11259.45%
TMO240426C006400002024-04-16 1:00PM EDT640.000.090.001.50-0.21-70.00%111064.55%
TMO240426C006500002024-04-03 11:50AM EDT650.000.750.001.500.00-11169.53%
TMO240426C006600002024-04-19 12:03PM EDT660.000.050.001.50-0.55-91.67%3374.37%
TMO240426C006900002024-03-12 3:01PM EDT690.001.000.002.700.00--297.68%
TMO240426C007000002024-03-12 3:01PM EDT700.000.900.002.700.00--2102.37%
TMO240426C007500002024-03-12 12:03PM EDT750.000.500.001.500.00--8112.89%
TMO240426C007600002024-04-12 1:38PM EDT760.000.050.000.050.00-71479.69%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240426P004600002024-04-11 10:46AM EDT460.000.150.151.500.00--170.51%
TMO240426P005000002024-04-18 10:52AM EDT500.002.211.551.950.00-13050.59%
TMO240426P005100002024-04-18 3:39PM EDT510.003.052.553.10-0.61-16.67%12048.78%
TMO240426P005200002024-04-19 1:14PM EDT520.004.904.304.90-0.68-12.19%14247.35%
TMO240426P005300002024-04-19 12:07PM EDT530.007.676.907.50-1.25-14.01%222045.94%
TMO240426P005400002024-04-19 3:44PM EDT540.0010.8010.4011.20-1.78-14.15%163744.91%
TMO240426P005500002024-04-19 11:10AM EDT550.0016.4815.3016.20-1.96-10.63%26644.42%
TMO240426P005600002024-04-17 1:18PM EDT560.0020.5021.3022.200.00-52643.33%
TMO240426P005650002024-04-12 10:44AM EDT565.0014.3023.2026.200.00-1145.02%
TMO240426P005675002024-04-19 1:20PM EDT567.5027.7026.5028.20-2.45-8.13%1645.60%
TMO240426P005700002024-04-19 11:54AM EDT570.0030.2027.8032.00-2.93-8.84%45753.27%
TMO240426P005800002024-04-15 10:30AM EDT580.0024.4035.2040.100.00-219754.71%
TMO240426P005900002024-04-17 11:54AM EDT590.0042.1942.3049.400.00-51259.74%
TMO240426P006000002024-03-19 9:58AM EDT600.0025.6555.0062.700.00-2264.47%
TMO240426P006100002024-03-14 9:46AM EDT610.0027.6043.1049.600.00-110.00%