New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
548.09+5.40 (+1.00%)
At close: 04:00PM EDT
549.26 +1.17 (+0.21%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240719C005700002024-07-12 3:36PM EDT2024-07-191.391.001.50+0.22+18.80%1125726.50%
TMO240726C005700002024-07-12 11:58AM EDT2024-07-266.604.406.80+1.40+26.92%216635.10%
TMO240802C005700002024-07-12 11:28AM EDT2024-08-027.676.608.30+3.67+91.75%1531.91%
TMO240809C005700002024-07-12 11:32AM EDT2024-08-099.435.6011.90+4.18+79.62%1134.12%
TMO240816C005700002024-07-12 11:47AM EDT2024-08-169.878.909.50+0.87+9.67%221426.68%
TMO240920C005700002024-07-11 3:12PM EDT2024-09-2013.1013.3015.000.00-1135525.00%
TMO241220C005700002024-07-11 9:53AM EDT2024-12-2028.1027.4030.400.00-24527.32%
TMO250117C005700002024-06-27 10:16AM EDT2025-01-1736.0531.0033.500.00-118627.19%
TMO250321C005700002024-06-25 11:01AM EDT2025-03-2147.9037.4042.700.00--528.63%
TMO250620C005700002024-04-29 2:33PM EDT2025-06-2079.1065.0070.900.00-1137.85%
TMO260116C005700002024-06-20 11:51AM EDT2026-01-1670.5066.0073.90-7.30-9.38%12830.92%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240719P005700002024-07-02 1:29PM EDT2024-07-1935.1020.8025.300.00-1113835.82%
TMO240726P005700002024-07-02 1:05PM EDT2024-07-2635.8922.1028.300.00-101134.00%
TMO240802P005700002024-06-13 2:33PM EDT2024-08-0216.3024.4029.900.00-1131.25%
TMO240816P005700002024-07-11 3:36PM EDT2024-08-1630.6527.8029.200.00-115623.04%
TMO240920P005700002024-07-11 10:17AM EDT2024-09-2031.9030.2034.400.00-156922.25%
TMO241220P005700002024-07-03 9:56AM EDT2024-12-2046.5037.9041.600.00-3060619.84%
TMO250117P005700002024-07-03 9:58AM EDT2025-01-1746.7039.5043.400.00-3398619.49%
TMO250321P005700002024-06-17 12:42PM EDT2025-03-2135.6042.8047.500.00-131719.18%
TMO250620P005700002024-06-27 3:38PM EDT2025-06-2047.2047.0052.500.00-1118.83%
TMO260116P005700002024-07-11 9:30AM EDT2026-01-1661.4055.1061.900.00-218018.34%