New Zealand markets close in 6 hours 12 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
594.01-1.29 (-0.22%)
At close: 04:00PM EDT
576.00 -18.01 (-3.03%)
After hours: 06:25PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240621C002200002024-02-08 4:02PM EDT220.00333.95376.00385.300.00-11219.43%
TMO240621C002400002023-10-25 9:31AM EDT240.00201.000.000.000.00--00.00%
TMO240621C002600002024-03-01 4:55PM EDT260.00321.12320.40329.000.00-120.00%
TMO240621C002700002023-10-25 11:56AM EDT270.00170.30224.00232.500.00-400.00%
TMO240621C003100002023-12-05 2:48PM EDT310.00190.04231.50239.000.00--40.00%
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 EDT400.00160.30186.00194.900.00-1066.63%
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 EDT440.00143.05152.00160.700.00-1563.05%
TMO240621C004500002024-03-12 1:10PM EDT450.00152.93125.30135.000.00-1340.00%
TMO240621C004600002024-05-16 10:16AM EDT460.00140.00132.00140.500.00-1454.80%
TMO240621C004700002024-03-04 1:18PM EDT470.00118.47109.30116.600.00-5460.00%
TMO240621C004800002024-03-28 1:29PM EDT480.00108.3094.00103.000.00-1500.00%
TMO240621C004900002024-05-16 10:14AM EDT490.00110.00102.00111.100.00-212959.94%
TMO240621C005000002024-05-16 3:01PM EDT500.00101.5092.00100.900.00-115854.93%
TMO240621C005100002024-05-07 12:24PM EDT510.0069.6082.0091.000.00-17150.73%
TMO240621C005200002024-04-29 9:52AM EDT520.0059.7072.0081.500.00-411447.45%
TMO240621C005300002024-05-10 9:44AM EDT530.0063.5062.0071.200.00-211742.26%
TMO240621C005400002024-05-17 9:30AM EDT540.0057.7253.0061.900.00-38639.19%
TMO240621C005500002024-05-16 3:42PM EDT550.0051.8045.5051.100.00-557432.96%
TMO240621C005600002024-05-08 1:41PM EDT560.0025.1035.3039.700.00-329025.65%
TMO240621C005700002024-05-15 1:14PM EDT570.0037.0526.8030.900.00-124123.11%
TMO240621C005800002024-05-16 3:38PM EDT580.0025.9221.7023.200.00-233321.56%
TMO240621C005900002024-05-17 3:17PM EDT590.0016.7015.2015.800.00-432819.29%
TMO240621C006000002024-05-20 11:23AM EDT600.009.809.9010.20-1.34-12.03%6263818.12%
TMO240621C006100002024-05-20 3:37PM EDT610.006.005.706.00-0.10-1.64%2245217.15%
TMO240621C006200002024-05-20 2:48PM EDT620.003.123.103.40-0.88-22.00%2798516.83%
TMO240621C006300002024-05-20 2:48PM EDT630.001.601.051.90-0.10-5.88%2557116.90%
TMO240621C006400002024-05-20 11:16AM EDT640.000.950.701.00+0.04+4.40%156416.94%
TMO240621C006500002024-05-17 3:55PM EDT650.000.650.400.850.00-1125718.90%
TMO240621C006600002024-05-17 1:58PM EDT660.000.420.151.450.00-731524.00%
TMO240621C006700002024-05-15 10:00AM EDT670.000.450.150.600.00-59322.23%
TMO240621C006800002024-04-15 10:28AM EDT680.001.200.101.500.00-12429.24%
TMO240621C006900002024-04-10 2:40PM EDT690.001.200.102.850.00-28136.73%
TMO240621C007000002024-05-20 1:30PM EDT700.000.600.101.20+0.24+66.67%43832.46%
TMO240621C007100002024-05-15 3:11PM EDT710.000.320.052.850.00-25441.75%
TMO240621C007200002024-05-15 3:11PM EDT720.000.050.055.200.00-18851.51%
TMO240621C007400002024-02-26 1:06PM EDT740.000.510.101.450.00-14442.36%
TMO240621C007600002024-03-13 12:54PM EDT760.000.780.001.500.00-15046.67%
TMO240621C007800002024-01-17 11:31AM EDT780.000.500.001.500.00-1650.53%
TMO240621C008000002024-03-06 10:57AM EDT800.000.930.001.500.00-4554.24%
TMO240621C008200002024-03-06 10:30AM EDT820.000.500.001.500.00-12451.69%
TMO240621C008400002024-05-08 11:05AM EDT840.000.010.002.650.00-34159.96%
TMO240621C008600002024-05-09 11:08AM EDT860.000.050.050.400.00-14653.17%
TMO240621C008800002024-05-20 10:39AM EDT880.000.100.000.10+0.04+66.67%1226847.85%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240621P002200002023-12-18 2:17PM EDT220.000.100.004.300.00-14175.51%
TMO240621P002300002023-12-18 2:17PM EDT230.000.200.004.300.00-24168.26%
TMO240621P002400002024-01-16 10:33AM EDT240.000.110.001.500.00-1114137.06%
TMO240621P002500002023-12-18 2:19PM EDT250.000.300.004.400.00-512155.35%
TMO240621P002600002024-01-09 12:25PM EDT260.000.250.001.100.00-1133120.65%
TMO240621P002700002023-10-11 2:42PM EDT270.001.200.205.500.00-132149.72%
TMO240621P002800002024-03-18 2:54PM EDT280.000.150.000.300.00-16894.92%
TMO240621P002900002024-02-28 4:40PM EDT290.000.250.054.800.00-118133.50%
TMO240621P003000002024-05-13 12:27PM EDT300.000.050.000.200.00-104183.20%
TMO240621P003100002024-02-26 2:01PM EDT310.000.680.054.800.00-119122.47%
TMO240621P003200002024-05-10 2:38PM EDT320.000.050.000.100.00-303270.90%
TMO240621P003300002024-05-16 12:42PM EDT330.000.100.004.800.00-115111.89%
TMO240621P003400002024-05-17 9:30AM EDT340.000.050.004.300.00-5112104.75%
TMO240621P003500002024-05-13 10:48AM EDT350.000.100.000.500.00-4021172.56%
TMO240621P003600002024-02-29 12:15PM EDT360.000.750.051.500.00-116280.37%
TMO240621P003700002024-03-20 2:22PM EDT370.000.250.200.650.00-214170.17%
TMO240621P003800002024-05-16 12:39PM EDT380.000.150.000.500.00-29362.21%
TMO240621P003900002024-04-18 2:31PM EDT390.001.350.055.100.00-115585.19%
TMO240621P004000002024-05-07 9:30AM EDT400.000.100.000.950.00-29960.69%
TMO240621P004100002024-05-09 11:39AM EDT410.000.490.004.400.00-113074.21%
TMO240621P004200002024-04-29 1:15PM EDT420.000.700.004.400.00-2419270.15%
TMO240621P004300002024-05-08 3:20PM EDT430.000.420.055.100.00-226368.40%
TMO240621P004400002024-05-03 3:48PM EDT440.000.500.055.000.00-314764.11%
TMO240621P004500002024-05-16 2:58PM EDT450.000.400.054.400.00-116658.55%
TMO240621P004600002024-05-16 2:58PM EDT460.001.450.051.500.00-116750.45%
TMO240621P004700002024-05-20 11:18AM EDT470.000.240.050.25-0.51-68.00%416334.96%
TMO240621P004800002024-05-20 1:54PM EDT480.000.160.100.35-0.14-46.67%135733.74%
TMO240621P004900002024-05-15 10:45AM EDT490.000.300.050.600.00-220233.67%
TMO240621P005000002024-05-20 10:36AM EDT500.000.350.201.80+0.05+16.67%244938.05%
TMO240621P005100002024-05-16 3:59PM EDT510.000.450.250.40-1.77-79.73%144425.83%
TMO240621P005200002024-05-20 1:13PM EDT520.000.300.150.60-0.25-45.45%322224.70%
TMO240621P005300002024-05-20 3:33PM EDT530.000.500.300.75-0.20-28.57%933922.69%
TMO240621P005400002024-05-20 3:24PM EDT540.000.800.750.95-0.10-11.11%1564220.66%
TMO240621P005500002024-05-20 10:55AM EDT550.001.350.901.40-0.12-8.16%71,00719.21%
TMO240621P005600002024-05-20 11:12AM EDT560.002.000.552.60-0.20-9.09%1260419.05%
TMO240621P005700002024-05-20 1:37PM EDT570.003.603.203.70-0.06-1.64%527217.34%
TMO240621P005800002024-05-20 3:19PM EDT580.005.405.505.80-0.40-6.90%727816.29%
TMO240621P005900002024-05-20 3:59PM EDT590.009.108.809.10+0.50+5.81%6416715.48%
TMO240621P006000002024-05-16 3:13PM EDT600.0012.7013.3013.70+0.70+5.83%14914.57%
TMO240621P006100002024-05-17 10:05AM EDT610.0022.0019.2022.300.00-21417.65%
TMO240621P006200002024-01-30 3:12PM EDT620.0059.2050.9057.500.00-1254.82%
TMO240621P006300002024-01-04 1:26PM EDT630.0095.8075.2083.300.00-12181.32%
TMO240621P006500002023-07-24 1:01PM EDT650.0086.40103.30110.500.00--0101.83%
TMO240621P006600002023-07-27 3:49PM EDT660.0099.00114.00122.400.00--0108.22%
TMO240621P006700002024-01-31 1:49PM EDT670.00126.0089.0098.000.00--060.61%