New Zealand markets open in 4 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
574.59+26.21 (+4.78%)
At close: 04:00PM EDT
576.97 +2.38 (+0.41%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240426C005200002024-04-23 2:45PM EDT520.0056.1952.8059.00+23.79+73.43%1666.70%
TMO240426C005350002024-04-17 3:59PM EDT535.0022.4038.3045.400.00--1060.32%
TMO240426C005400002024-04-22 12:24PM EDT540.0017.3034.2039.800.00-1755.86%
TMO240426C005450002024-04-23 3:54PM EDT545.0033.6130.4036.70+19.51+138.37%4760.23%
TMO240426C005500002024-04-23 2:15PM EDT550.0029.9026.9031.30+16.80+128.24%148456.89%
TMO240426C005550002024-04-23 3:57PM EDT555.0024.7023.9029.10+14.80+149.49%10817262.21%
TMO240426C005600002024-04-23 3:17PM EDT560.0020.5720.0023.30+11.87+136.44%83155.23%
TMO240426C005625002024-04-23 2:28PM EDT562.5020.5019.2020.80+13.10+177.03%25255.08%
TMO240426C005650002024-04-23 11:30AM EDT565.0016.8117.9018.90+11.19+199.11%40354.84%
TMO240426C005675002024-04-23 2:06PM EDT567.5017.4016.3017.70+12.80+278.26%21755.15%
TMO240426C005700002024-04-23 3:57PM EDT570.0014.8014.9016.00+9.80+196.00%96354.50%
TMO240426C005725002024-04-23 2:06PM EDT572.5014.5013.5014.70+10.65+276.62%8954.39%
TMO240426C005750002024-04-23 3:59PM EDT575.0012.6612.0013.40+9.76+336.55%2223453.76%
TMO240426C005775002024-04-23 3:56PM EDT577.5011.1711.1012.00+8.28+286.51%1091253.85%
TMO240426C005800002024-04-23 3:56PM EDT580.009.8010.0010.90+7.10+262.96%15312353.83%
TMO240426C005825002024-04-23 3:49PM EDT582.509.008.509.70+6.82+312.84%1051052.42%
TMO240426C005850002024-04-23 2:40PM EDT585.008.457.708.70+6.50+333.33%361652.59%
TMO240426C005875002024-04-23 3:38PM EDT587.506.566.607.70+2.31+54.35%83151.78%
TMO240426C005900002024-04-23 3:56PM EDT590.006.055.406.80+4.25+236.11%667350.59%
TMO240426C005950002024-04-23 3:54PM EDT595.004.974.105.30+4.01+417.71%35250.39%
TMO240426C006000002024-04-23 3:58PM EDT600.003.262.903.90+2.11+183.48%5920952.14%
TMO240426C006050002024-04-23 3:38PM EDT605.002.362.052.75+1.91+424.44%18550.70%
TMO240426C006100002024-04-23 3:59PM EDT610.001.821.702.30+1.26+225.00%2238450.37%
TMO240426C006200002024-04-23 2:48PM EDT620.000.900.601.10-0.25-21.74%62750.93%
TMO240426C006300002024-04-23 2:32PM EDT630.000.340.153.20-0.68-66.67%51265.11%
TMO240426C006350002024-04-23 11:34AM EDT635.000.300.103.00+0.15+100.00%115267.87%
TMO240426C006400002024-04-23 3:02PM EDT640.001.570.050.50+1.37+685.00%41251.42%
TMO240426C006500002024-04-23 3:53PM EDT650.000.130.050.15-0.62-82.67%141150.00%
TMO240426C006600002024-04-23 3:02PM EDT660.001.450.001.45+1.40+2,800.00%25374.46%
TMO240426C006900002024-03-12 3:01PM EDT690.001.000.002.700.00--2104.61%
TMO240426C007000002024-03-12 3:01PM EDT700.000.900.002.700.00--2111.01%
TMO240426C007500002024-04-23 2:14PM EDT750.000.050.000.05-0.45-90.00%1885.94%
TMO240426C007600002024-04-23 2:14PM EDT760.000.050.000.050.00-11489.45%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240426P004400002024-04-17 3:49PM EDT440.000.720.000.100.00--293.75%
TMO240426P004550002024-04-23 10:35AM EDT455.000.020.004.80-0.81-97.59%12149.66%
TMO240426P004600002024-04-11 10:46AM EDT460.000.150.000.750.00--1102.15%
TMO240426P004700002024-04-19 12:14PM EDT470.000.560.000.150.00-1175.78%
TMO240426P004850002024-04-23 1:29PM EDT485.000.100.051.00-0.61-85.92%1385.35%
TMO240426P004900002024-04-23 1:49PM EDT490.000.250.101.55-1.60-86.49%2287.84%
TMO240426P004950002024-04-22 2:58PM EDT495.000.700.052.850.00-2893.51%
TMO240426P005000002024-04-23 3:57PM EDT500.000.310.251.25-0.58-65.17%2252977.15%
TMO240426P005050002024-04-23 3:40PM EDT505.000.350.103.00-0.85-70.83%31984.77%
TMO240426P005100002024-04-23 3:59PM EDT510.000.450.200.80-1.15-71.88%62863.04%
TMO240426P005150002024-04-23 3:58PM EDT515.000.530.451.50-1.68-76.02%191667.07%
TMO240426P005200002024-04-23 3:56PM EDT520.000.980.601.20-1.71-63.57%164461.23%
TMO240426P005250002024-04-23 3:56PM EDT525.001.090.401.05-3.71-77.29%205853.96%
TMO240426P005300002024-04-23 3:51PM EDT530.001.401.151.95-3.50-71.43%17321859.25%
TMO240426P005350002024-04-23 3:52PM EDT535.002.001.652.70-4.30-68.25%4310459.62%
TMO240426P005400002024-04-23 3:59PM EDT540.002.332.102.45-4.57-66.23%2004654.83%
TMO240426P005450002024-04-23 3:56PM EDT545.003.402.853.40-7.01-67.34%238954.98%
TMO240426P005500002024-04-23 3:58PM EDT550.004.323.705.00-6.34-59.47%696455.99%
TMO240426P005550002024-04-23 2:52PM EDT555.004.754.706.10-13.85-74.46%61654.69%
TMO240426P005600002024-04-23 3:56PM EDT560.006.856.207.70-13.05-65.58%3132654.71%
TMO240426P005625002024-04-23 3:38PM EDT562.507.196.708.10-9.91-57.95%61152.77%
TMO240426P005650002024-04-23 2:40PM EDT565.008.317.809.20-5.99-41.89%14153.48%
TMO240426P005675002024-04-23 3:42PM EDT567.508.978.4010.40-15.63-63.54%24552.97%
TMO240426P005700002024-04-23 3:36PM EDT570.009.859.8011.00-16.55-62.69%2455752.56%
TMO240426P005725002024-04-23 3:56PM EDT572.5011.5010.8012.60-17.30-60.07%163453.10%
TMO240426P005750002024-04-23 3:59PM EDT575.0012.5012.0013.30-17.90-58.88%163151.84%
TMO240426P005775002024-04-23 3:56PM EDT577.5014.2613.4014.40-18.24-56.12%2051.51%
TMO240426P005800002024-04-23 3:18PM EDT580.0014.9014.3015.80-20.10-57.43%6319550.42%
TMO240426P005825002024-04-23 3:24PM EDT582.5016.4015.9017.20-21.30-56.50%64250.45%
TMO240426P005850002024-04-22 10:28AM EDT585.0039.2017.4019.300.00-2251.47%
TMO240426P005900002024-04-17 11:54AM EDT590.0042.1919.4023.200.00-51258.34%
TMO240426P006000002024-04-23 2:43PM EDT600.0028.2026.5031.60+2.55+9.94%10250.67%
TMO240426P006100002024-03-14 9:46AM EDT610.0027.6043.1049.600.00-1199.99%