New Zealand markets close in 3 hours 14 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
579.23-3.92 (-0.67%)
At close: 04:00PM EST
580.20 +0.97 (+0.17%)
After hours: 06:21PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250117C002500002023-02-02 1:33PM EST250.00360.00347.00357.000.00-1758.16%
TMO250117C002600002022-10-04 1:14PM EST260.00310.10257.50266.500.00--60.00%
TMO250117C002700002023-01-04 1:58PM EST270.00319.00338.00347.000.00-101061.85%
TMO250117C002800002023-01-10 10:56AM EST280.00320.00322.00330.500.00-1254.92%
TMO250117C002900002023-02-02 1:28PM EST290.00331.00313.00322.000.00--153.71%
TMO250117C003700002022-12-14 3:25PM EST370.00248.68251.50260.000.00--150.86%
TMO250117C003800002023-01-30 12:11PM EST380.00227.58238.00247.000.00--147.43%
TMO250117C004000002022-11-03 8:46AM EST400.00149.00215.50224.000.00-3542.33%
TMO250117C004100002022-11-01 2:36PM EST410.00180.70210.00219.000.00--142.89%
TMO250117C004400002023-01-09 2:17PM EST440.00176.62192.10199.500.00-55542.10%
TMO250117C004500002022-10-19 11:04AM EST450.00147.77162.50171.500.00--132.92%
TMO250117C004600002022-12-28 1:44PM EST460.00166.51173.00180.900.00--839.14%
TMO250117C004700002022-11-17 3:41PM EST470.00148.50145.50154.000.00-1230.81%
TMO250117C004800002022-12-19 3:54PM EST480.00139.00166.30174.300.00-2340.75%
TMO250117C005000002023-01-30 12:26PM EST500.00140.00149.00156.900.00-1738.12%
TMO250117C005100002022-12-21 12:53PM EST510.00126.00158.30166.500.00-101143.27%
TMO250117C005200002022-11-16 2:36PM EST520.00124.37117.00125.000.00-1230.47%
TMO250117C005300002022-09-19 12:22PM EST530.00122.40101.00109.000.00-2526.76%
TMO250117C005500002022-11-25 9:30AM EST550.00117.90103.10112.000.00-1531.03%
TMO250117C005600002022-12-29 1:20PM EST560.00115.00110.20117.000.00-2734.13%
TMO250117C005700002022-12-29 11:45AM EST570.00107.90104.70111.000.00-1333.57%
TMO250117C005800002022-12-19 12:38PM EST580.0087.63108.10115.400.00-1236.30%
TMO250117C005900002022-10-10 8:50AM EST590.0087.000.000.000.00-140.39%
TMO250117C006000002023-01-25 11:23AM EST600.0091.2090.5098.900.00-12633.53%
TMO250117C006100002022-12-16 3:51PM EST610.0078.5094.50103.500.00-1336.14%
TMO250117C006200002023-02-07 9:31AM EST620.0080.0080.5087.500.00-11432.26%
TMO250117C006400002023-01-06 10:14AM EST640.0062.1077.0083.000.00-1132.97%
TMO250117C006500002023-01-30 12:11PM EST650.0064.3769.5075.000.00-14731.49%
TMO250117C006600002023-02-06 1:38PM EST660.0066.5063.5070.200.00-1130.95%
TMO250117C006800002022-10-05 12:27PM EST680.0068.0036.0044.000.00-1224.46%
TMO250117C006900002023-02-06 9:33AM EST690.0055.6052.5059.000.00-2430.11%
TMO250117C007000002023-02-01 3:55PM EST700.0056.0049.4056.000.00-22829.98%
TMO250117C007100002023-01-26 2:29PM EST710.0048.6246.8052.000.00-8629.49%
TMO250117C007200002023-02-08 9:34AM EST720.0044.3143.7049.00-0.69-1.53%220629.28%
TMO250117C007400002023-02-08 9:34AM EST740.0038.5038.1043.00-1.20-3.02%1828.75%
TMO250117C007600002022-12-12 2:05PM EST760.0048.0042.5050.900.00-1132.78%
TMO250117C008000002023-01-24 10:28AM EST800.0030.9023.9030.000.00-5527.96%
TMO250117C008600002022-11-22 11:04AM EST860.0022.8016.1023.500.00--028.58%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250117P002500002023-02-07 11:08AM EST250.002.501.706.000.00-103040.09%
TMO250117P002600002022-10-25 2:35PM EST260.009.402.5011.500.00--145.29%
TMO250117P002700002022-11-16 10:54AM EST270.008.133.0011.000.00-6242.94%
TMO250117P002800002022-11-29 9:32AM EST280.009.423.2012.000.00-2342.23%
TMO250117P002900002023-02-01 2:42PM EST290.005.000.558.600.00-91337.01%
TMO250117P003000002023-02-07 10:59AM EST300.005.461.009.200.00-61836.12%
TMO250117P003200002023-02-08 11:02AM EST320.006.103.506.90-12.32-66.88%1130.77%
TMO250117P003300002022-11-16 10:54AM EST330.0014.379.5017.300.00--038.44%
TMO250117P003400002022-11-21 9:30AM EST340.0016.800.000.000.00--16.25%
TMO250117P003500002023-02-07 9:30AM EST350.0010.107.709.700.00-1329.49%
TMO250117P003800002023-02-02 2:53PM EST380.0012.538.4012.900.00-11028.01%
TMO250117P003900002023-01-30 11:31AM EST390.0015.509.7017.200.00--129.47%
TMO250117P004000002023-01-31 11:44AM EST400.0017.8010.3018.000.00-101228.58%
TMO250117P004100002023-01-30 10:32AM EST410.0019.1012.8018.400.00--827.46%
TMO250117P004300002023-02-03 12:40PM EST430.0018.4016.6020.600.00-26825.96%
TMO250117P004400002023-01-23 11:22AM EST440.0020.1017.5022.800.00-23025.71%
TMO250117P004500002023-02-06 9:31AM EST450.0024.6019.9024.900.00-11625.35%
TMO250117P004600002023-01-20 12:43PM EST460.0028.3021.1028.500.00-101425.59%
TMO250117P004700002023-01-09 11:10AM EST470.0038.9024.2028.600.00-7824.24%
TMO250117P004800002023-01-17 1:25PM EST480.0032.6425.2031.200.00-21523.93%
TMO250117P004900002023-01-30 10:21AM EST490.0033.7028.0035.300.00-2724.13%
TMO250117P005000002023-02-07 12:53PM EST500.0035.7033.0037.900.00-201723.68%
TMO250117P005100002023-01-30 10:21AM EST510.0040.6034.0039.800.00-21222.91%
TMO250117P005200002023-01-30 10:21AM EST520.0044.2038.0043.200.00-25022.64%
TMO250117P005300002023-02-02 10:14AM EST530.0040.5039.0047.300.00-21822.54%
TMO250117P005400002023-01-30 10:21AM EST540.0051.4042.5049.400.00-2921.70%
TMO250117P005500002023-02-06 9:30AM EST550.0050.0049.0053.200.00-13721.38%
TMO250117P005600002023-01-09 12:39PM EST560.0071.5050.9054.700.00--120.25%
TMO250117P005700002023-02-01 9:30AM EST570.0059.3054.3062.500.00-1021.07%
TMO250117P005800002023-01-09 11:08AM EST580.0081.9057.2063.200.00--119.57%
TMO250117P005900002023-02-08 1:32PM EST590.0065.2062.5069.20-21.10-24.45%3119.67%
TMO250117P006000002023-01-25 9:30AM EST600.0079.9667.2074.700.00-1319.54%
TMO250117P006100002023-01-23 10:20AM EST610.0073.0072.0079.300.00--119.05%
TMO250117P006200002023-01-18 1:36PM EST620.0086.0079.2084.300.00--1618.62%
TMO250117P006400002022-10-13 10:20AM EST640.00154.00122.50132.500.00--129.51%
TMO250117P006600002023-01-30 12:11PM EST660.00115.89100.00108.000.00--217.23%