New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
495.76+2.84 (+0.58%)
At close: 04:00PM EST
495.69 -0.07 (-0.01%)
After hours: 07:17PM EST
In the money
Show:ListStraddle
Strike:500.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231201C005000002023-11-30 3:50PM EST2023-12-011.050.901.25-0.07-6.25%1135427.78%
TMO231208C005000002023-11-30 11:49AM EST2023-12-083.404.104.40-1.00-22.73%21721.41%
TMO231215C005000002023-11-30 1:21PM EST2023-12-155.806.506.80-0.80-12.12%282821.75%
TMO231222C005000002023-11-29 2:30PM EST2023-12-228.508.209.20+0.02+0.24%12922.95%
TMO231229C005000002023-11-29 3:15PM EST2023-12-299.059.7011.00-0.14-1.52%13823.24%
TMO240105C005000002023-11-28 3:34PM EST2024-01-057.629.4012.600.00-544023.44%
TMO240119C005000002023-11-30 3:14PM EST2024-01-1915.6015.3015.80+1.00+6.85%2072924.27%
TMO240315C005000002023-11-30 12:42PM EST2024-03-1527.0427.3027.80+0.74+2.81%729127.93%
TMO240621C005000002023-11-27 9:43AM EST2024-06-2140.9641.4043.300.00-115430.63%
TMO250117C005000002023-11-30 11:42AM EST2025-01-1765.0061.7066.90+2.00+3.17%27732.77%
TMO260116C005000002023-11-20 12:15PM EST2026-01-1678.6593.3097.900.00-18134.84%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231201P005000002023-10-26 9:42AM EST2023-12-0159.5010.7013.700.00-1095.58%
TMO231208P005000002023-11-30 11:13AM EST2023-12-088.007.708.30-48.00-85.71%10020.20%
TMO231215P005000002023-11-29 2:02PM EST2023-12-1513.409.9010.50+1.90+16.52%226420.39%
TMO231222P005000002023-11-08 11:59AM EST2023-12-2244.8011.1012.000.00--019.97%
TMO231229P005000002023-11-14 12:27PM EST2023-12-2940.6012.1012.800.00--118.84%
TMO240119P005000002023-11-30 10:07AM EST2024-01-1918.1016.4017.00+0.30+1.69%333620.12%
TMO240315P005000002023-11-30 10:53AM EST2024-03-1525.6024.7025.20-1.10-4.12%5949021.52%
TMO240621P005000002023-11-29 10:06AM EST2024-06-2133.9033.1034.500.00-310821.81%
TMO250117P005000002023-11-15 10:14AM EST2025-01-1755.3041.5045.700.00-128920.64%