New Zealand markets open in 2 hours 55 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
494.38+2.77 (+0.56%)
As of 01:04PM EST. Market open.
In the money
Show:ListStraddle
Strike:470.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231208C004700002023-11-21 3:24PM EST2023-12-0820.2022.8025.100.00-2241.11%
TMO231215C004700002023-12-05 12:48PM EST2023-12-1520.9524.8026.700.00-157332.03%
TMO231222C004700002023-11-15 3:28PM EST2023-12-2216.6025.8027.300.00-222426.76%
TMO231229C004700002023-12-01 2:14PM EST2023-12-2930.0028.2030.300.00-1830.59%
TMO240119C004700002023-12-05 9:57AM EST2024-01-1930.3032.7033.700.00-136228.27%
TMO240315C004700002023-12-06 9:44AM EST2024-03-1543.5741.4045.10-4.62-9.59%152531.08%
TMO240621C004700002023-11-28 3:34PM EST2024-06-2154.1958.6060.800.00-12533.61%
TMO250117C004700002023-11-17 1:38PM EST2025-01-1764.6681.2083.100.00-13334.68%
TMO260116C004700002023-11-09 11:29AM EST2026-01-1682.90108.70111.500.00-25035.69%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231208P004700002023-12-05 2:08PM EST2023-12-080.350.000.200.00-52131.15%
TMO231215P004700002023-12-05 12:48PM EST2023-12-151.900.951.100.00-1529225.20%
TMO231222P004700002023-12-01 12:07PM EST2023-12-221.901.902.200.00-12724.10%
TMO231229P004700002023-12-05 12:07PM EST2023-12-293.992.753.100.00-1923.05%
TMO240112P004700002023-12-05 2:56PM EST2024-01-125.924.805.700.00-1323.87%
TMO240119P004700002023-12-06 12:34PM EST2024-01-196.406.406.60-0.50-7.25%377723.56%
TMO240315P004700002023-12-06 10:46AM EST2024-03-1513.9014.1014.30-1.99-12.52%1124324.33%
TMO240621P004700002023-12-06 10:46AM EST2024-06-2121.5122.0023.60-0.89-3.97%1110424.28%
TMO250117P004700002023-11-24 12:29PM EST2025-01-1734.7033.7038.000.00-24824.26%
TMO260116P004700002023-11-14 2:55PM EST2026-01-1655.5943.6048.400.00-16721.47%