New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
569.22-3.02 (-0.53%)
As of 09:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250321C005500002024-06-12 1:58PM EDT550.0073.100.000.000.00-2200.00%
TMO250321C005900002024-06-13 12:33PM EDT590.0044.300.000.000.00-1800.78%
TMO250321C006200002024-05-13 10:31AM EDT620.0047.9030.4037.400.00-71228.61%
TMO250321C006300002024-06-06 3:46PM EDT630.0033.170.000.000.00-1263.13%
TMO250321C006400002024-05-29 12:52PM EDT640.0025.580.000.000.00-113.13%
TMO250321C006500002024-05-10 3:27PM EDT650.0034.7024.7027.500.00--227.92%
TMO250321C006700002024-05-24 10:15AM EDT670.0023.000.000.000.00-113.13%
TMO250321C006800002024-05-08 3:17PM EDT680.0018.4016.0019.200.00--426.97%
TMO250321C006900002024-05-16 2:32PM EDT690.0023.130.000.000.00-1123.13%
TMO250321C007000002024-05-30 11:26AM EDT700.008.700.000.000.00-116.25%
TMO250321C007200002024-05-30 11:24AM EDT720.006.600.000.000.00-106.25%
TMO250321C007600002024-05-30 12:54PM EDT760.003.670.000.000.00-216.25%
TMO250321C007800002024-05-30 2:45PM EDT780.003.150.000.000.00-216.25%
TMO250321C008000002024-05-28 2:50PM EDT800.002.650.000.000.00-236.25%
TMO250321C008200002024-05-16 2:55PM EDT820.003.780.000.000.00-236.25%
TMO250321C008400002024-05-22 2:44PM EDT840.002.150.000.000.00-266.25%
TMO250321C008600002024-05-29 10:51AM EDT860.001.200.000.000.00-7126.25%
TMO250321C008800002024-05-29 10:48AM EDT880.001.250.000.000.00-313512.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250321P003300002024-05-09 3:17PM EDT330.001.640.005.300.00-4242.89%
TMO250321P003400002024-05-16 2:57PM EDT340.002.000.000.000.00-1212.50%
TMO250321P003500002024-05-16 1:59PM EDT350.001.990.000.000.00-2312.50%
TMO250321P003600002024-05-20 2:33PM EDT360.002.100.000.000.00-1412.50%
TMO250321P003700002024-06-03 2:47PM EDT370.002.360.000.000.00-1612.50%
TMO250321P003800002024-06-04 1:29PM EDT380.002.510.000.000.00-156.25%
TMO250321P003900002024-06-04 3:55PM EDT390.002.800.000.000.00-1086.25%
TMO250321P004000002024-06-04 1:29PM EDT400.003.040.000.000.00-176.25%
TMO250321P004100002024-06-11 2:38PM EDT410.002.860.000.000.00-146.25%
TMO250321P004200002024-06-11 2:38PM EDT420.003.440.000.000.00-136.25%
TMO250321P004300002024-06-06 9:52AM EDT430.004.200.000.000.00-186.25%
TMO250321P004400002024-06-04 3:54PM EDT440.005.360.000.000.00-426.25%
TMO250321P004600002024-05-24 10:15AM EDT460.006.710.000.000.00-126.25%
TMO250321P004700002024-06-10 12:50PM EDT470.009.100.000.000.00-1063.13%
TMO250321P005000002024-06-06 10:16AM EDT500.0012.310.000.000.00-5103.13%
TMO250321P005100002024-05-20 11:35AM EDT510.0011.600.000.000.00--13.13%
TMO250321P005200002024-05-24 12:08PM EDT520.0016.900.000.000.00-2141.56%
TMO250321P005400002024-06-06 10:16AM EDT540.0021.810.000.000.00-5611.56%
TMO250321P005500002024-06-11 1:33PM EDT550.0024.410.000.000.00--30.78%
TMO250321P005700002024-06-12 11:06AM EDT570.0031.900.000.000.00-150.00%
TMO250321P005800002024-06-10 3:46PM EDT580.0035.700.000.000.00--40.00%
TMO250321P005900002024-05-02 3:00PM EDT590.0047.0042.2051.000.00--919.63%
TMO250321P006000002024-06-04 10:57AM EDT600.0050.800.000.000.00-11690.00%