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:580.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240719C005800002024-07-12 9:58AM EDT2024-07-190.920.300.90+0.14+17.95%723129.72%
TMO240726C005800002024-07-12 3:56PM EDT2024-07-263.632.405.90+0.13+3.71%717239.49%
TMO240802C005800002024-07-11 11:09AM EDT2024-08-024.304.205.900.00-1620932.24%
TMO240816C005800002024-07-12 2:59PM EDT2024-08-166.606.006.80+0.47+7.67%331126.64%
TMO240920C005800002024-07-12 3:54PM EDT2024-09-2011.1010.6011.60+0.90+8.82%216824.67%
TMO241220C005800002024-07-05 2:41PM EDT2024-12-2021.7522.9025.900.00-110326.69%
TMO250117C005800002024-07-12 9:59AM EDT2025-01-1728.7026.6029.10+2.70+10.38%234226.72%
TMO250620C005800002024-06-26 3:13PM EDT2025-06-2052.6043.4048.800.00-1229.20%
TMO260116C005800002024-07-11 3:55PM EDT2026-01-1664.0062.6068.400.00-211130.28%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240719P005800002024-06-24 9:51AM EDT2024-07-1920.0728.1035.100.00-14443.60%
TMO240726P005800002024-07-08 3:56PM EDT2024-07-2644.9530.7036.300.00-5534.85%
TMO240802P005800002024-06-17 1:58PM EDT2024-08-0222.9832.9040.000.00--137.37%
TMO240816P005800002024-07-11 12:45PM EDT2024-08-1638.5032.7038.100.00-15625.53%
TMO240920P005800002024-07-12 10:31AM EDT2024-09-2037.1034.4041.60-7.46-16.74%112422.42%
TMO241220P005800002024-07-12 1:48PM EDT2024-12-2044.0044.6048.60-9.71-18.08%2664520.10%
TMO250117P005800002024-07-01 10:01AM EDT2025-01-1750.6044.7046.50+9.30+22.52%2772917.12%
TMO250321P005800002024-06-17 12:42PM EDT2025-03-2140.3046.1054.000.00-71119.19%
TMO250620P005800002024-06-26 2:44PM EDT2025-06-2047.4050.2057.500.00-16218.16%
TMO260116P005800002024-06-26 12:20PM EDT2026-01-1658.1059.7066.600.00-21517.75%