New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
489.77-4.33 (-0.88%)
At close: 04:00PM EST
495.00 +5.23 (+1.07%)
After hours: 06:43PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250117C002500002023-08-07 10:08AM EST250.00321.15302.50311.000.00-212112.24%
TMO250117C002600002022-10-04 1:14PM EST260.00310.10257.50266.500.00--674.93%
TMO250117C002700002023-09-25 8:44AM EST270.00255.12184.30191.000.00-2100.00%
TMO250117C002800002023-09-20 2:06PM EST280.00249.87206.00212.000.00-1131.21%
TMO250117C002900002023-02-02 1:28PM EST290.00331.00296.00305.000.00--1122.58%
TMO250117C003000002023-11-14 9:46AM EST300.00181.54204.50214.500.00-1450.93%
TMO250117C003400002023-11-10 10:50AM EST340.00131.41170.00179.000.00-2249.02%
TMO250117C003500002023-02-17 3:30PM EST350.00251.38230.50238.900.00-1192.07%
TMO250117C003700002023-11-15 12:27PM EST370.00137.10146.30152.900.00-1244.39%
TMO250117C003800002023-11-20 2:58PM EST380.00126.36136.30142.600.00-1241.76%
TMO250117C003900002023-10-25 10:44AM EST390.0089.48131.20137.400.00-1042.45%
TMO250117C004000002023-11-14 9:36AM EST400.00103.20122.30127.000.00-21139.76%
TMO250117C004100002023-11-27 12:01PM EST410.00121.30113.40122.400.00-1340.57%
TMO250117C004200002023-10-25 12:57PM EST420.0073.00110.10117.800.00-5041.19%
TMO250117C004300002023-11-10 11:39AM EST430.0070.5098.50104.800.00-1936.98%
TMO250117C004400002023-11-01 10:13AM EST440.0067.26100.80105.600.00-15440.36%
TMO250117C004500002023-11-15 9:40AM EST450.0075.0584.5091.100.00-12535.36%
TMO250117C004600002023-11-03 10:42AM EST460.0064.8588.0091.600.00-11038.23%
TMO250117C004700002023-11-17 1:38PM EST470.0064.6673.1078.300.00-13333.87%
TMO250117C004800002023-11-22 11:05AM EST480.0072.5067.1072.300.00-13733.19%
TMO250117C004900002023-12-08 11:09AM EST490.0067.2561.2066.50-3.15-4.47%13232.50%
TMO250117C005000002023-12-07 2:04PM EST500.0064.0055.7061.100.00-27631.92%
TMO250117C005100002023-12-07 11:17AM EST510.0060.0050.3056.000.00-19731.37%
TMO250117C005200002023-12-05 2:10PM EST520.0052.0046.1051.100.00-318330.82%
TMO250117C005300002023-12-08 1:58PM EST530.0045.3043.6046.70-2.20-4.63%74230.40%
TMO250117C005400002023-12-05 10:28AM EST540.0042.4536.3042.400.00-113829.91%
TMO250117C005500002023-11-29 12:02PM EST550.0039.8033.0038.600.00-12029.56%
TMO250117C005600002023-12-08 12:17PM EST560.0033.9430.3034.30-1.01-2.89%69928.85%
TMO250117C005700002023-11-14 12:23PM EST570.0020.7725.8031.400.00-212028.73%
TMO250117C005800002023-12-08 12:12PM EST580.0026.9723.8028.20-1.90-6.58%112628.35%
TMO250117C005900002023-11-15 3:29PM EST590.0021.5022.3027.700.00-102529.31%
TMO250117C006000002023-12-01 2:25PM EST600.0023.8817.3022.100.00-218527.39%
TMO250117C006100002023-11-22 9:37AM EST610.0021.0017.4020.100.00-38327.34%
TMO250117C006200002023-12-04 1:20PM EST620.0020.2814.1017.500.00-14526.82%
TMO250117C006300002023-11-21 12:30PM EST630.0016.8013.1015.800.00-12226.74%
TMO250117C006400002023-12-07 2:57PM EST640.0014.808.6013.900.00-13726.43%
TMO250117C006500002023-11-30 12:43PM EST650.0013.057.1012.000.00-18025.99%
TMO250117C006600002023-10-20 9:37AM EST660.0012.457.409.800.00-110125.18%
TMO250117C006700002023-11-22 11:15AM EST670.008.605.309.40-0.13-1.49%14925.67%
TMO250117C006800002023-11-27 12:56PM EST680.009.103.708.100.00-6725.35%
TMO250117C006900002023-11-28 9:51AM EST690.007.002.907.100.00-110425.18%
TMO250117C007000002023-11-16 12:25PM EST700.005.401.5010.400.00-12928.83%
TMO250117C007100002023-11-16 12:31PM EST710.004.501.0010.000.00-41829.24%
TMO250117C007200002023-11-29 9:39AM EST720.004.600.1010.000.00-138429.97%
TMO250117C007400002023-12-07 9:39AM EST740.005.600.109.600.00-16531.02%
TMO250117C007600002023-11-30 1:45PM EST760.003.000.1010.000.00-23632.72%
TMO250117C007800002023-12-05 11:34AM EST780.002.550.006.700.00-11130.74%
TMO250117C008000002023-12-06 12:44PM EST800.001.850.051.700.00-1424.34%
TMO250117C008200002023-12-06 11:21AM EST820.001.500.7510.000.00-21536.45%
TMO250117C008400002023-12-05 12:17PM EST840.001.150.8010.000.00-11437.61%
TMO250117C008600002023-12-01 2:15PM EST860.000.950.6510.000.00-71838.73%
TMO250117C008800002023-12-01 3:17PM EST880.000.700.502.750.00-17730.38%
TMO250117C009000002023-11-28 2:43PM EST900.000.600.105.400.00-27435.57%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250117P002200002023-11-13 9:57AM EST220.002.050.002.100.00-12342.42%
TMO250117P002300002023-11-14 11:58AM EST230.001.200.406.300.00-5850.92%
TMO250117P002400002023-11-13 12:24PM EST240.002.750.556.500.00-1848.83%
TMO250117P002500002023-10-26 8:30AM EST250.005.000.353.600.00-2040.49%
TMO250117P002600002023-10-25 8:41AM EST260.005.000.000.000.00-2012.50%
TMO250117P002700002023-11-17 1:37PM EST270.003.801.057.500.00-22243.58%
TMO250117P002800002023-11-07 11:22AM EST280.004.300.105.700.00-13438.53%
TMO250117P002900002023-11-15 3:03PM EST290.004.460.758.500.00-11540.67%
TMO250117P003000002023-11-20 2:00PM EST300.005.000.109.100.00-23739.35%
TMO250117P003100002023-11-21 12:30PM EST310.005.600.155.000.00-253731.63%
TMO250117P003200002023-11-17 1:38PM EST320.008.100.605.700.00-111530.88%
TMO250117P003300002023-12-05 9:38AM EST330.006.651.206.600.00-16030.29%
TMO250117P003400002023-11-30 11:49AM EST340.007.302.407.500.00-211229.58%
TMO250117P003500002023-12-07 1:44PM EST350.008.407.308.600.00-34828.99%
TMO250117P003600002023-12-04 10:49AM EST360.009.704.709.700.00-10014328.28%
TMO250117P003700002023-12-08 11:52AM EST370.0011.009.6011.00+1.00+10.00%512527.65%
TMO250117P003800002023-12-07 3:33PM EST380.0012.2010.8012.500.00-49527.07%
TMO250117P003900002023-12-08 12:28PM EST390.0013.9010.1014.10+0.40+2.96%85226.45%
TMO250117P004000002023-12-07 10:56AM EST400.0015.2011.1015.900.00-312525.86%
TMO250117P004100002023-12-07 10:56AM EST410.0017.1013.1017.800.00-22725.21%
TMO250117P004200002023-12-07 10:55AM EST420.0019.2015.6020.000.00-25924.64%
TMO250117P004300002023-12-07 10:55AM EST430.0021.5018.0022.400.00-320624.05%
TMO250117P004400002023-12-07 10:56AM EST440.0023.9022.3025.000.00-26523.45%
TMO250117P004500002023-12-07 10:56AM EST450.0026.6025.8027.900.00-216522.88%
TMO250117P004600002023-12-07 11:01AM EST460.0029.4026.1033.600.00-210523.63%
TMO250117P004700002023-12-08 11:09AM EST470.0035.0029.0037.20+2.30+7.03%14823.09%
TMO250117P004800002023-12-08 11:09AM EST480.0038.9032.2038.60+2.30+6.28%17521.31%
TMO250117P004900002023-12-07 10:56AM EST490.0040.2036.5042.800.00-65120.79%
TMO250117P005000002023-12-07 1:52PM EST500.0045.2041.0050.500.00-329221.80%
TMO250117P005100002023-12-07 12:44PM EST510.0049.8046.9054.500.00-311320.84%
TMO250117P005200002023-12-01 3:33PM EST520.0053.0052.5060.200.00-168220.53%
TMO250117P005300002023-11-02 12:35PM EST530.0090.6058.4060.600.00-49117.35%
TMO250117P005400002023-11-15 2:16PM EST540.0077.9063.7068.200.00-75917.58%
TMO250117P005500002023-12-07 1:43PM EST550.0072.7069.0077.700.00-111618.70%
TMO250117P005600002023-10-26 9:13AM EST560.00124.6078.2082.900.00-1017.25%
TMO250117P005700002023-10-20 2:38PM EST570.00111.40104.00109.000.00-52627.40%
TMO250117P005800002023-09-05 11:31AM EST580.0064.7088.3095.800.00-9014.61%
TMO250117P005900002023-08-22 9:04AM EST590.0079.9091.0099.900.00-260.00%
TMO250117P006000002023-11-10 10:23AM EST600.00160.80108.30116.200.00-216616.84%
TMO250117P006100002023-10-26 10:14AM EST610.00167.52118.70122.700.00-3014.15%
TMO250117P006200002023-09-19 9:04AM EST620.00114.90146.00154.900.00-1231.09%
TMO250117P006300002023-09-19 10:57AM EST630.00123.90155.50165.000.00-1032.20%
TMO250117P006400002023-06-27 8:59AM EST640.00131.1079.5084.300.00-110.00%
TMO250117P006600002023-03-13 9:06AM EST660.00131.7497.10105.000.00-130.00%
TMO250117P006700002023-05-03 9:25AM EST670.00124.50142.50150.900.00-300.00%