New Zealand markets close in 2 hours 34 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
560.49+7.64 (+1.38%)
At close: 04:00PM EST
561.00 +0.51 (+0.09%)
After hours: 07:20PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240621C002200002024-02-08 3:02PM EST220.00333.95339.00348.500.00-1194.93%
TMO240621C002400002023-10-25 8:31AM EST240.00201.000.000.000.00--00.00%
TMO240621C002600002023-11-22 12:19PM EST260.00238.00271.50281.000.00-130.00%
TMO240621C002700002023-10-25 10:56AM EST270.00170.30224.00232.500.00-400.00%
TMO240621C003100002023-12-05 1:48PM EST310.00190.04231.50239.000.00--40.00%
TMO240621C003200002023-11-10 10:50AM EST320.00132.92175.50185.000.00--10.00%
TMO240621C003300002023-11-10 10:49AM EST330.00125.06166.10176.000.00--10.00%
TMO240621C003400002023-11-10 10:50AM EST340.00115.54156.50166.000.00--20.00%
TMO240621C003500002023-12-11 2:53PM EST350.00155.49198.00207.000.00--20.00%
TMO240621C004000002024-02-15 2:09PM EST400.00160.30163.00172.800.00-1057.45%
TMO240621C004100002023-12-22 9:30AM EST410.00132.36137.80146.000.00-110.00%
TMO240621C004200002023-11-09 12:51PM EST420.0062.4089.1094.200.00-560.00%
TMO240621C004300002024-02-06 10:38AM EST430.00134.80134.00143.700.00-1912649.68%
TMO240621C004400002024-02-13 9:37AM EST440.00115.48125.00134.000.00-1547.12%
TMO240621C004500002024-01-31 3:43PM EST450.00105.00116.00125.000.00-13345.43%
TMO240621C004600002023-12-29 10:35AM EST460.0092.89107.00114.000.00-1541.25%
TMO240621C004700002024-01-17 12:58PM EST470.0090.0090.0093.500.00-14123.29%
TMO240621C004800002024-01-30 12:17PM EST480.00100.1789.0094.700.00-15136.25%
TMO240621C004900002024-02-13 10:38AM EST490.0068.7082.2086.100.00-113034.82%
TMO240621C005000002024-02-22 2:44PM EST500.0076.0174.7077.30+8.28+12.23%118033.04%
TMO240621C005100002024-02-22 2:15PM EST510.0068.0065.9069.60+10.00+17.24%47832.16%
TMO240621C005200002024-02-15 10:44AM EST520.0051.4057.6061.100.00-115030.32%
TMO240621C005300002024-02-22 9:54AM EST530.0048.0350.7056.80+2.53+5.56%210331.88%
TMO240621C005400002024-02-20 9:30AM EST540.0036.7644.7049.200.00-110930.29%
TMO240621C005500002024-02-22 12:31PM EST550.0037.2038.4043.00+4.10+12.39%439029.57%
TMO240621C005600002024-02-22 3:48PM EST560.0034.0033.9034.30+5.60+19.72%726326.59%
TMO240621C005700002024-02-22 3:13PM EST570.0027.9028.5029.20+5.40+24.00%620226.11%
TMO240621C005800002024-02-22 2:46PM EST580.0023.7023.7024.30+5.10+27.42%824225.43%
TMO240621C005900002024-02-22 3:18PM EST590.0018.8019.6020.00+2.40+14.63%118924.84%
TMO240621C006000002024-02-22 2:57PM EST600.0015.6015.8016.40+3.80+32.20%1131824.43%
TMO240621C006100002024-02-22 11:10AM EST610.0011.6012.7013.20+2.55+28.18%214223.97%
TMO240621C006200002024-02-22 2:03PM EST620.009.7010.0010.60+1.70+21.25%1118823.67%
TMO240621C006300002024-02-22 3:43PM EST630.008.007.808.50+2.40+42.86%27123.48%
TMO240621C006400002024-02-22 11:07AM EST640.005.406.106.50+0.50+10.20%244723.00%
TMO240621C006500002024-02-21 3:36PM EST650.003.904.705.200.00-220722.99%
TMO240621C006600002024-02-15 3:04PM EST660.002.953.603.900.00-13822.61%
TMO240621C006700002024-02-09 9:59AM EST670.002.702.704.300.00-510024.71%
TMO240621C006800002024-01-22 10:44AM EST680.003.631.401.700.00-2820.98%
TMO240621C006900002024-02-12 11:25AM EST690.001.401.551.800.00-18322.46%
TMO240621C007000002024-01-31 3:50PM EST700.001.291.152.850.00-83726.13%
TMO240621C007100002024-01-31 3:49PM EST710.001.000.651.200.00-45722.97%
TMO240621C007200002024-01-31 3:50PM EST720.000.900.301.350.00-48724.57%
TMO240621C007400002024-01-24 10:19AM EST740.000.750.155.300.00-14535.72%
TMO240621C007600002024-01-26 3:21PM EST760.000.830.104.800.00-44937.23%
TMO240621C007800002024-01-17 10:31AM EST780.000.500.001.500.00-1631.23%
TMO240621C008000002024-01-26 3:21PM EST800.000.780.104.800.00-4541.71%
TMO240621C008200002024-02-16 3:11PM EST820.000.930.002.800.00-22439.14%
TMO240621C008400002024-02-12 10:31AM EST840.000.250.002.800.00-124141.03%
TMO240621C008600002024-02-16 3:11PM EST860.000.590.000.300.00-44330.69%
TMO240621C008800002024-01-22 1:46PM EST880.000.150.001.150.00-121338.42%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240621P002200002023-12-18 1:17PM EST220.000.100.004.300.00-1487.96%
TMO240621P002300002023-12-18 1:17PM EST230.000.200.004.300.00-2484.14%
TMO240621P002400002024-01-16 9:33AM EST240.000.110.001.500.00-111468.16%
TMO240621P002500002023-12-18 1:19PM EST250.000.300.004.400.00-51277.30%
TMO240621P002600002024-01-09 11:25AM EST260.000.250.001.100.00-113359.62%
TMO240621P002700002023-10-11 1:42PM EST270.001.200.205.500.00-13274.17%
TMO240621P002800002024-01-31 3:52PM EST280.000.100.050.300.00-46550.24%
TMO240621P002900002024-01-31 11:53AM EST290.002.270.054.800.00-21665.69%
TMO240621P003000002024-01-31 11:53AM EST300.002.270.102.700.00-23556.87%
TMO240621P003100002024-02-16 3:02PM EST310.000.170.104.800.00-11959.95%
TMO240621P003200002024-02-16 3:02PM EST320.000.300.004.800.00-1356.93%
TMO240621P003300002024-02-08 10:12AM EST330.000.300.102.800.00-11555.90%
TMO240621P003400002024-02-01 3:06PM EST340.000.450.105.100.00-210752.42%
TMO240621P003500002024-02-01 3:07PM EST350.000.560.103.400.00-218952.70%
TMO240621P003600002024-01-24 12:49PM EST360.001.150.104.800.00-216254.18%
TMO240621P003700002024-02-22 3:31PM EST370.000.500.453.20-0.30-37.50%214046.84%
TMO240621P003800002024-02-21 9:55AM EST380.000.740.254.80-0.21-22.11%28748.76%
TMO240621P003900002024-02-22 10:03AM EST390.000.900.301.20-1.58-63.71%1415434.46%
TMO240621P004000002024-02-22 3:30PM EST400.001.500.803.20+0.12+8.70%310639.49%
TMO240621P004100002024-02-22 3:30PM EST410.000.500.502.70-2.50-83.33%213535.73%
TMO240621P004200002024-02-22 3:53PM EST420.001.460.653.10-0.44-23.16%417834.56%
TMO240621P004300002024-02-22 3:53PM EST430.001.661.502.30-0.64-27.83%325830.15%
TMO240621P004400002024-02-22 3:31PM EST440.002.242.152.40-0.59-20.85%114428.30%
TMO240621P004500002024-02-22 12:17PM EST450.002.852.652.85-0.64-18.34%117627.28%
TMO240621P004600002024-02-21 1:39PM EST460.003.703.203.500.00-112826.50%
TMO240621P004700002024-02-22 2:03PM EST470.004.304.004.30-1.00-18.87%713425.74%
TMO240621P004800002024-02-20 12:54PM EST480.005.265.005.30-1.54-22.65%136925.03%
TMO240621P004900002024-02-22 11:47AM EST490.006.305.706.60-1.30-17.11%217324.45%
TMO240621P005000002024-02-22 2:03PM EST500.007.907.508.10-2.60-24.76%739223.78%
TMO240621P005100002024-02-22 3:57PM EST510.009.509.409.90-3.20-25.20%7145323.11%
TMO240621P005200002024-02-22 1:08PM EST520.0012.5011.5012.00-2.60-17.22%212722.41%
TMO240621P005300002024-02-22 1:56PM EST530.0014.9014.1014.60-3.00-16.76%918321.81%
TMO240621P005400002024-02-22 1:08PM EST540.0018.5017.3017.70-4.50-19.57%1744521.24%
TMO240621P005500002024-02-22 3:39PM EST550.0021.3020.8021.30-5.20-19.62%11632520.66%
TMO240621P005600002024-02-22 2:10PM EST560.0025.5024.9025.50-3.90-13.27%97920.11%
TMO240621P005700002024-02-22 3:18PM EST570.0030.7029.6030.30-5.40-14.96%82519.56%
TMO240621P005800002024-02-07 1:39PM EST580.0038.9034.9035.600.00-21518.90%
TMO240621P005900002024-02-07 2:41PM EST590.0045.5039.7041.800.00-1818.45%
TMO240621P006000002024-02-07 11:01AM EST600.0051.4044.3048.500.00-1317.87%
TMO240621P006100002024-01-30 2:12PM EST610.0052.1052.2055.800.00-2217.27%
TMO240621P006200002024-01-30 2:12PM EST620.0059.2060.2064.000.00-1217.04%
TMO240621P006300002024-01-04 12:26PM EST630.0095.8075.2083.300.00-12128.80%
TMO240621P006500002023-07-24 12:01PM EST650.0086.40103.30110.500.00--039.49%
TMO240621P006600002023-07-27 2:49PM EST660.0099.00114.00122.400.00--043.18%
TMO240621P006700002024-01-31 12:49PM EST670.00126.00105.00114.300.00--025.50%