New Zealand markets close in 4 hours

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
569.17+1.17 (+0.21%)
At close: 04:00PM EDT
569.19 +0.02 (+0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240621C002200002024-02-08 4:02PM EDT220.00333.95376.00385.300.00-111,124.22%
TMO240621C002400002023-10-25 9:31AM EDT240.00201.000.000.000.00--00.00%
TMO240621C002600002024-03-01 4:55PM EDT260.00321.12320.40329.000.00-12749.54%
TMO240621C002700002023-10-25 11:56AM EDT270.00170.30224.00232.500.00-400.00%
TMO240621C003100002024-05-29 1:52PM EDT310.00254.97254.10264.000.00-43445.07%
TMO240621C003200002023-11-10 11:50AM EDT320.00132.92175.50185.000.00--10.00%
TMO240621C003300002023-11-10 11:49AM EDT330.00125.06166.10176.000.00--10.00%
TMO240621C003400002023-11-10 11:50AM EDT340.00115.54156.50166.000.00--20.00%
TMO240621C003500002023-12-11 3:53PM EDT350.00155.49198.00207.000.00--20.00%
TMO240621C004000002024-02-15 3:09PM EDT400.00160.30186.00194.900.00-10455.88%
TMO240621C004100002023-12-22 10:30AM EDT410.00132.36137.80146.000.00-110.00%
TMO240621C004200002023-11-09 1:51PM EDT420.0062.4089.1094.200.00-560.00%
TMO240621C004300002024-03-21 11:15AM EDT430.00162.70116.50124.300.00-961450.00%
TMO240621C004400002024-05-10 9:30AM EDT440.00143.05137.70145.800.00-15300.93%
TMO240621C004500002024-06-10 1:30PM EDT450.00128.52114.10124.000.00-833207.69%
TMO240621C004600002024-05-16 10:16AM EDT460.00140.00109.00118.000.00-14187.09%
TMO240621C004700002024-06-17 10:39AM EDT470.0097.4095.00103.700.00-14593.36%
TMO240621C004800002024-06-13 11:31AM EDT480.0090.2885.0094.000.00-14991.99%
TMO240621C004900002024-06-13 12:27PM EDT490.0079.5375.0084.000.00-112782.37%
TMO240621C005000002024-06-18 10:34AM EDT500.0067.6066.3074.00-4.30-5.98%112788.87%
TMO240621C005100002024-06-04 3:33PM EDT510.0062.4555.0064.000.00-27163.28%
TMO240621C005200002024-06-17 1:03PM EDT520.0047.5945.0054.000.00-510753.76%
TMO240621C005300002024-06-13 2:34PM EDT530.0040.0035.0044.000.00-159990.82%
TMO240621C005400002024-06-13 9:30AM EDT540.0034.6025.4034.000.00-18175.59%
TMO240621C005450002024-05-29 10:53AM EDT545.0026.7320.5028.900.00--167.09%
TMO240621C005500002024-06-17 10:01AM EDT550.0021.3015.7023.00+2.80+15.14%148153.47%
TMO240621C005550002024-06-06 10:08AM EDT555.0025.9312.1017.400.00-1141.82%
TMO240621C005600002024-06-18 10:04AM EDT560.0011.257.9013.00-6.72-37.40%1030136.95%
TMO240621C005650002024-06-18 12:05PM EDT565.005.306.109.40-1.30-19.70%11734.72%
TMO240621C005675002024-06-18 3:52PM EDT567.504.545.006.00-0.49-9.74%63824.92%
TMO240621C005700002024-06-18 3:52PM EDT570.003.553.704.40-0.05-1.39%1323723.32%
TMO240621C005725002024-06-18 2:37PM EDT572.502.001.353.80-4.00-66.67%84525.67%
TMO240621C005750002024-06-18 1:30PM EDT575.001.140.852.95-1.35-54.22%115325.95%
TMO240621C005775002024-06-18 3:52PM EDT577.501.880.902.10+0.33+21.29%612525.31%
TMO240621C005800002024-06-18 3:52PM EDT580.001.500.601.60+0.50+50.00%20732025.81%
TMO240621C005825002024-06-18 3:45PM EDT582.500.600.551.55-0.11-15.49%1510428.82%
TMO240621C005850002024-06-18 1:30PM EDT585.000.380.352.50-0.12-24.00%20210138.62%
TMO240621C005875002024-06-18 2:58PM EDT587.500.230.250.75-0.22-48.89%256228.05%
TMO240621C005900002024-06-18 10:48AM EDT590.000.420.204.20+0.22+110.00%333056.32%
TMO240621C005925002024-06-18 9:51AM EDT592.500.370.154.00+0.07+23.33%1558.58%
TMO240621C005950002024-06-13 9:52AM EDT595.000.620.104.000.00-317061.98%
TMO240621C006000002024-06-18 2:26PM EDT600.000.230.051.00-0.02-8.00%264143.87%
TMO240621C006050002024-06-10 10:51AM EDT605.000.920.100.500.00-12341.75%
TMO240621C006100002024-06-13 9:35AM EDT610.000.800.100.500.00-543546.12%
TMO240621C006200002024-06-18 3:46PM EDT620.000.100.051.00-0.40-80.00%1084755.08%
TMO240621C006250002024-05-21 2:54PM EDT625.001.050.000.500.00--152.05%
TMO240621C006300002024-06-18 11:04AM EDT630.000.160.001.15-0.16-50.00%955764.28%
TMO240621C006350002024-06-13 1:26PM EDT635.000.200.004.300.00-2191.20%
TMO240621C006400002024-06-18 2:48PM EDT640.000.050.001.150.00-5656172.17%
TMO240621C006500002024-06-18 3:30PM EDT650.000.060.000.10-0.04-40.00%329857.03%
TMO240621C006550002024-05-23 3:26PM EDT655.000.350.004.300.00--1109.52%
TMO240621C006600002024-06-18 3:30PM EDT660.000.050.051.15-0.37-88.10%331587.84%
TMO240621C006700002024-06-18 9:36AM EDT670.000.050.000.100.00-1513368.36%
TMO240621C006800002024-06-17 10:14AM EDT680.000.050.000.050.00-8811068.75%
TMO240621C006900002024-06-17 10:10AM EDT690.000.050.000.050.00-18273.83%
TMO240621C007000002024-06-14 1:09PM EDT700.000.050.000.050.00-64078.91%
TMO240621C007100002024-05-15 3:11PM EDT710.000.320.002.600.00-254139.40%
TMO240621C007200002024-06-14 11:50AM EDT720.000.230.000.250.00-294104.10%
TMO240621C007400002024-02-26 1:06PM EDT740.000.510.101.450.00-144146.39%
TMO240621C007600002024-06-11 9:31AM EDT760.000.050.004.300.00-950189.55%
TMO240621C007800002024-06-10 9:33AM EDT780.000.050.004.300.00-115202.64%
TMO240621C008000002024-05-31 1:33PM EDT800.000.050.000.200.00-3435140.63%
TMO240621C008200002024-06-03 1:25PM EDT820.000.050.000.200.00-5092149.61%
TMO240621C008400002024-05-31 11:39AM EDT840.000.050.004.300.00-2152239.01%
TMO240621C008600002024-06-04 12:54PM EDT860.000.050.000.400.00-38111179.10%
TMO240621C008800002024-05-30 10:50AM EDT880.000.050.000.050.00-20538154.69%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240621P002200002023-12-18 2:17PM EDT220.000.100.004.300.00-14563.18%
TMO240621P002300002023-12-18 2:17PM EDT230.000.200.004.300.00-24539.06%
TMO240621P002400002024-01-16 10:33AM EDT240.000.110.001.500.00-1114437.31%
TMO240621P002500002023-12-18 2:19PM EDT250.000.300.004.400.00-512495.85%
TMO240621P002600002024-01-09 12:25PM EDT260.000.250.001.100.00-1133383.20%
TMO240621P002700002023-10-11 2:42PM EDT270.001.200.205.500.00-132476.37%
TMO240621P002800002024-03-18 2:54PM EDT280.000.150.000.300.00-168299.22%
TMO240621P002900002024-02-28 4:40PM EDT290.000.250.054.800.00-118422.71%
TMO240621P003000002024-05-30 2:16PM EDT300.000.040.000.250.00-1556266.80%
TMO240621P003100002024-05-30 10:47AM EDT310.000.060.000.050.00-1825218.75%
TMO240621P003200002024-05-31 9:54AM EDT320.000.050.000.100.00-335221.09%
TMO240621P003300002024-05-16 12:42PM EDT330.000.100.004.800.00-115350.44%
TMO240621P003400002024-05-31 12:03PM EDT340.000.050.000.150.00-59166207.03%
TMO240621P003500002024-05-31 12:43PM EDT350.000.050.000.150.00-82312196.09%
TMO240621P003600002024-05-29 3:07PM EDT360.000.050.000.050.00-21167167.19%
TMO240621P003700002024-03-20 2:22PM EDT370.000.250.200.650.00-2141215.04%
TMO240621P003800002024-05-16 12:39PM EDT380.000.150.004.800.00-293271.53%
TMO240621P003900002024-06-06 10:41AM EDT390.000.050.004.300.00-52191251.17%
TMO240621P004000002024-06-17 9:57AM EDT400.000.050.000.050.00-4107131.25%
TMO240621P004100002024-06-10 12:01PM EDT410.000.050.000.250.00-14131144.53%
TMO240621P004200002024-06-10 3:35PM EDT420.000.050.004.300.00-10202209.50%
TMO240621P004300002024-06-17 9:59AM EDT430.000.050.000.100.00-10273113.67%
TMO240621P004400002024-06-17 10:27AM EDT440.000.080.000.100.00-17139105.08%
TMO240621P004500002024-06-17 10:25AM EDT450.000.100.000.100.00-1717096.48%
TMO240621P004550002024-06-18 9:36AM EDT455.000.050.000.100.00-104492.58%
TMO240621P004600002024-06-18 9:37AM EDT460.000.050.000.100.00-516688.28%
TMO240621P004700002024-06-17 11:01AM EDT470.000.100.004.300.00-5159144.29%
TMO240621P004800002024-06-17 11:01AM EDT480.000.090.000.05-0.12-57.14%130667.19%
TMO240621P004900002024-06-18 3:46PM EDT490.000.060.001.15-0.14-70.00%319190.38%
TMO240621P005000002024-06-18 10:23AM EDT500.000.170.051.15-0.28-62.22%145380.71%
TMO240621P005100002024-06-17 2:10PM EDT510.000.250.052.750.00-2041284.40%
TMO240621P005200002024-06-18 10:04AM EDT520.001.500.051.15+1.15+328.57%127460.11%
TMO240621P005250002024-05-30 12:49PM EDT525.001.750.052.800.00-101067.09%
TMO240621P005300002024-06-18 2:15PM EDT530.000.320.100.65-0.21-39.62%327850.59%
TMO240621P005350002024-06-04 10:28AM EDT535.001.200.100.800.00-11247.49%
TMO240621P005400002024-06-14 11:34AM EDT540.000.510.200.600.00-166939.14%
TMO240621P005450002024-06-17 12:54PM EDT545.000.550.201.100.00-174539.58%
TMO240621P005500002024-06-18 2:58PM EDT550.000.530.301.95-0.26-32.91%1199840.58%
TMO240621P005550002024-06-17 1:20PM EDT555.001.350.553.900.00-163545.86%
TMO240621P005575002024-06-18 3:13PM EDT557.501.400.053.50-0.30-17.65%21439.37%
TMO240621P005600002024-06-18 3:16PM EDT560.002.050.855.80-0.30-12.77%1660947.52%
TMO240621P005625002024-06-18 3:16PM EDT562.502.851.706.70-0.35-10.94%32647.27%
TMO240621P005650002024-06-18 3:16PM EDT565.003.901.954.40-0.28-6.70%6512530.55%
TMO240621P005675002024-06-18 3:16PM EDT567.505.202.656.800.00-4430637.00%
TMO240621P005700002024-06-18 1:41PM EDT570.006.244.505.50-0.46-6.87%2044224.63%
TMO240621P005725002024-06-18 3:16PM EDT572.508.102.957.70+1.80+28.57%253528.51%
TMO240621P005750002024-06-14 3:59PM EDT575.007.206.809.400.00-2881529.21%
TMO240621P005775002024-06-14 3:22PM EDT577.509.309.1012.400.00-14936.23%
TMO240621P005800002024-06-18 3:09PM EDT580.0014.639.5014.00-0.08-0.54%528535.38%
TMO240621P005825002024-06-18 12:12PM EDT582.5017.5213.2016.90+9.22+111.08%13641.54%
TMO240621P005850002024-06-14 11:15AM EDT585.0017.6315.1020.400.00-11551.12%
TMO240621P005875002024-05-23 3:57PM EDT587.5012.6016.1022.800.00--4754.32%
TMO240621P005900002024-06-10 11:19AM EDT590.0014.5819.7025.800.00-322060.95%
TMO240621P005950002024-06-07 12:10PM EDT595.0013.8025.4030.300.00-1164.99%
TMO240621P006000002024-06-17 11:57AM EDT600.0032.7028.4036.000.00-43776.20%
TMO240621P006050002024-05-20 10:56AM EDT605.0015.5033.5041.000.00--053.56%
TMO240621P006100002024-06-07 10:18AM EDT610.0027.9438.0046.000.00-61355.84%
TMO240621P006200002024-01-30 3:12PM EDT620.0059.2050.9057.500.00-1287.48%
TMO240621P006300002024-01-04 1:26PM EDT630.0095.8075.2083.300.00-121194.17%
TMO240621P006500002023-07-24 1:01PM EDT650.0086.40103.30110.500.00--0262.72%
TMO240621P006600002023-07-27 3:49PM EDT660.0099.00114.00122.400.00--0282.81%
TMO240621P006700002024-01-31 1:49PM EDT670.00126.0089.0098.000.00--00.00%