New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
544.78+3.26 (+0.60%)
At close: 04:00PM EDT
543.00 -1.78 (-0.33%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240920C003700002023-12-28 12:49PM EDT370.00180.45187.20196.000.00-1163.09%
TMO240920C004300002024-01-05 1:24PM EDT430.00129.20138.10146.000.00-4456.17%
TMO240920C004800002024-01-08 3:57PM EDT480.0095.7097.6099.700.00-14946.93%
TMO240920C004900002024-01-30 12:04PM EDT490.00101.58101.00103.800.00-1153.80%
TMO240920C005000002024-04-02 12:06PM EDT500.0091.3568.6072.700.00-114734.77%
TMO240920C005100002024-01-08 3:58PM EDT510.0074.8074.1077.100.00--2342.63%
TMO240920C005200002024-03-25 12:45PM EDT520.0078.9055.4057.900.00-61432.25%
TMO240920C005300002024-03-01 12:06PM EDT530.0074.0075.6078.600.00-11150.10%
TMO240920C005400002024-03-18 9:31AM EDT540.0075.5144.5048.400.00-13332.76%
TMO240920C005500002024-04-19 3:26PM EDT550.0038.2637.9039.10-2.74-6.68%27429.41%
TMO240920C005600002024-04-19 12:09PM EDT560.0032.9032.9034.60+1.00+3.13%1414629.22%
TMO240920C005700002024-04-18 3:17PM EDT570.0026.7028.4029.600.00-38928.41%
TMO240920C005800002024-04-19 3:26PM EDT580.0024.5222.0025.10+3.32+15.66%28127.68%
TMO240920C005900002024-04-19 3:23PM EDT590.0021.3618.4021.40+2.36+12.42%106527.26%
TMO240920C006000002024-04-19 2:10PM EDT600.0017.6017.3018.30-2.39-11.96%212527.01%
TMO240920C006100002024-04-18 2:28PM EDT610.0013.5014.5015.500.00-88926.74%
TMO240920C006200002024-04-19 12:48PM EDT620.0012.2012.1012.80+0.60+5.17%117326.26%
TMO240920C006300002024-04-16 10:50AM EDT630.009.649.9010.70-3.26-25.27%24926.04%
TMO240920C006400002024-04-11 3:12PM EDT640.0017.308.208.900.00-35725.85%
TMO240920C006500002024-04-12 3:39PM EDT650.0011.306.507.400.00-25725.71%
TMO240920C006600002024-04-18 10:13AM EDT660.004.405.507.100.00-913426.78%
TMO240920C006700002024-04-16 10:05AM EDT670.005.902.304.900.00-485925.27%
TMO240920C006800002024-04-15 3:17PM EDT680.005.203.604.000.00-72625.16%
TMO240920C006900002024-04-02 11:04AM EDT690.005.292.903.300.00-1625.14%
TMO240920C007000002024-04-05 9:51AM EDT700.002.302.302.75-3.25-58.56%15125.20%
TMO240920C007200002024-04-17 10:51AM EDT720.001.501.451.95-0.35-18.92%14825.45%
TMO240920C007400002024-04-12 12:12PM EDT740.002.100.603.700.00-11631.27%
TMO240920C007600002024-03-21 10:40AM EDT760.001.780.353.400.00-1932.67%
TMO240920C007800002024-03-18 10:56AM EDT780.001.300.151.500.00-21629.58%
TMO240920C008000002024-04-05 9:55AM EDT800.000.800.051.550.00-11031.41%
TMO240920C008200002024-03-08 3:31PM EDT820.001.830.051.450.00-4532.65%
TMO240920C008400002024-04-12 9:30AM EDT840.000.400.000.800.00-138231.21%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240920P002800002024-02-07 1:08PM EDT280.000.200.001.500.00-1253.97%
TMO240920P002900002024-01-04 2:19PM EDT290.001.210.004.600.00--055.52%
TMO240920P003000002024-01-08 11:29AM EDT300.000.750.004.600.00--152.91%
TMO240920P003200002024-02-13 3:59PM EDT320.000.650.001.500.00--244.29%
TMO240920P003300002024-02-13 4:00PM EDT330.001.030.001.000.00-2239.27%
TMO240920P003400002024-04-15 3:21PM EDT340.000.990.202.900.00-4645.29%
TMO240920P003500002024-01-04 4:36PM EDT350.003.400.105.500.00--249.79%
TMO240920P003600002024-03-04 1:56PM EDT360.000.890.154.800.00-2545.64%
TMO240920P003700002024-04-09 1:38PM EDT370.001.000.802.300.00-290736.56%
TMO240920P003800002024-02-01 2:54PM EDT380.002.350.004.800.00-101240.79%
TMO240920P003900002024-03-01 4:38PM EDT390.001.690.401.750.00-22230.62%
TMO240920P004000002024-04-09 10:41AM EDT400.001.632.402.800.00-11831.69%
TMO240920P004100002024-03-12 1:45PM EDT410.001.801.152.500.00-111828.88%
TMO240920P004200002024-04-12 1:08PM EDT420.003.203.503.900.00-12629.95%
TMO240920P004300002024-04-18 1:03PM EDT430.004.434.204.500.00-33228.93%
TMO240920P004400002024-04-18 3:23PM EDT440.005.605.105.400.00-52828.24%
TMO240920P004500002024-04-16 12:28PM EDT450.006.366.106.40+0.96+17.78%199327.48%
TMO240920P004600002024-04-18 9:43AM EDT460.008.207.207.600.00-130426.75%
TMO240920P004700002024-04-18 10:22AM EDT470.009.658.609.000.00-16926.03%
TMO240920P004800002024-04-18 10:59AM EDT480.0010.9010.2010.700.00-227125.39%
TMO240920P004900002024-04-19 1:49PM EDT490.0012.3812.2012.70-0.62-4.77%35424.77%
TMO240920P005000002024-04-19 1:17PM EDT500.0014.9014.5017.30-0.80-5.10%139726.10%
TMO240920P005100002024-04-18 10:36AM EDT510.0017.9617.2017.70-0.34-1.86%113223.56%
TMO240920P005200002024-04-18 2:37PM EDT520.0022.2020.2020.900.00-1116323.06%
TMO240920P005300002024-04-19 2:24PM EDT530.0023.9023.6026.80-0.90-3.63%615824.22%
TMO240920P005400002024-04-19 2:25PM EDT540.0028.1727.8030.80-1.93-6.41%1716823.61%
TMO240920P005500002024-04-19 3:45PM EDT550.0032.8032.3034.70-1.70-4.93%126422.61%
TMO240920P005600002024-04-19 2:14PM EDT560.0038.0037.3040.10-2.00-5.00%220822.33%
TMO240920P005700002024-04-18 2:56PM EDT570.0046.0542.6045.900.00-150521.99%
TMO240920P005800002024-04-10 12:38PM EDT580.0034.1048.3050.600.00-86020.44%
TMO240920P005900002024-04-15 2:23PM EDT590.0049.6054.1059.600.00-44721.84%
TMO240920P006000002024-04-17 12:14PM EDT600.0059.3061.9067.000.00-2921.70%
TMO240920P006100002024-04-15 3:53PM EDT610.0061.5869.6073.300.00-6219220.17%
TMO240920P006800002024-03-08 1:11PM EDT680.0083.1096.60103.800.00-110.00%
TMO240920P006900002024-03-04 1:39PM EDT690.00109.93109.20118.900.00-400.00%