New Zealand markets close in 1 hour 36 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
495.79-10.38 (-2.05%)
At close: 04:00PM EDT
498.99 +3.20 (+0.65%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:460.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231020C004600002023-08-23 10:15AM EDT2023-10-2086.6043.0051.000.00-1159.49%
TMO231215C004600002023-09-15 3:43PM EDT2023-12-1566.4047.8053.700.00-11238.20%
TMO240119C004600002023-09-12 11:53AM EDT2024-01-1971.3052.7057.500.00-22535.46%
TMO240315C004600002023-08-25 11:36AM EDT2024-03-15105.9068.9072.800.00-51141.48%
TMO240621C004600002023-07-21 2:21PM EDT2024-06-21135.63108.00110.700.00-2556.36%
TMO250117C004600002023-06-30 9:30AM EDT2025-01-17118.00150.50157.600.00-1863.78%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231006P004600002023-10-02 3:21PM EDT2023-10-060.180.050.25-0.37-67.27%71038.87%
TMO231013P004600002023-10-02 11:39AM EDT2023-10-130.660.650.90-0.34-34.00%3130.53%
TMO231020P004600002023-09-29 3:46PM EDT2023-10-201.041.551.950.00-112929.43%
TMO231027P004600002023-10-02 3:06PM EDT2023-10-274.603.704.20+0.90+24.32%134132.43%
TMO231103P004600002023-10-02 2:06PM EDT2023-11-034.924.104.80+1.04+26.80%11130.21%
TMO231117P004600002023-10-02 12:35PM EDT2023-11-176.476.006.40-0.12-1.82%1929828.43%
TMO231215P004600002023-10-02 11:37AM EDT2023-12-158.308.709.10+1.70+25.76%118326.40%
TMO240119P004600002023-10-02 3:52PM EDT2024-01-1912.2011.6012.00+3.50+40.23%8415625.07%
TMO240315P004600002023-10-02 1:52PM EDT2024-03-1517.2014.6017.50+4.00+30.30%24325.24%
TMO240621P004600002023-09-20 10:50AM EDT2024-06-2118.2018.7022.900.00-16323.64%
TMO250117P004600002023-09-18 11:09AM EDT2025-01-1728.4031.8035.000.00-25623.55%
TMO260116P004600002023-10-02 12:11PM EDT2026-01-1645.0042.2045.80+3.80+9.22%11321.62%