New Zealand markets close in 5 hours 20 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
503.02+4.73 (+0.95%)
At close: 04:00PM EDT
503.31 +0.29 (+0.06%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231020C004800002023-09-15 11:39AM EDT2023-10-2044.8026.1029.500.00-1131.13%
TMO231027C004800002023-09-08 12:39PM EDT2023-10-2746.0030.8032.500.00-1133.44%
TMO231215C004800002023-09-26 3:35PM EDT2023-12-1540.5040.2041.500.00-1631.29%
TMO240119C004800002023-09-12 3:57PM EDT2024-01-1953.7043.5049.400.00-11033.58%
TMO240315C004800002023-09-26 11:59AM EDT2024-03-1555.0052.1056.000.00-1332.59%
TMO240621C004800002023-09-13 9:38AM EDT2024-06-2173.0065.2071.900.00--135.66%
TMO250117C004800002023-08-25 2:38PM EDT2025-01-17124.9086.0093.700.00-2736.66%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230929P004800002023-09-28 3:13PM EDT2023-09-290.100.101.30-0.21-67.74%218355.79%
TMO231006P004800002023-09-22 11:59AM EDT2023-10-061.030.951.15-0.47-31.33%1925.34%
TMO231013P004800002023-09-28 3:03PM EDT2023-10-132.402.202.45-0.50-17.24%15424.43%
TMO231020P004800002023-09-28 1:17PM EDT2023-10-204.033.603.90-0.87-17.76%913224.55%
TMO231027P004800002023-09-28 12:10PM EDT2023-10-276.655.506.70+0.45+7.26%24727.73%
TMO231103P004800002023-09-28 12:58PM EDT2023-11-037.507.209.50-0.60-7.41%1530.15%
TMO231117P004800002023-09-27 1:30PM EDT2023-11-1712.109.009.400.00-98325.53%
TMO231215P004800002023-09-28 12:10PM EDT2023-12-1512.2012.0012.50-1.90-13.48%352124.28%
TMO240119P004800002023-09-28 3:47PM EDT2024-01-1915.3015.0015.50-2.33-13.22%221623.17%
TMO240315P004800002023-09-28 11:25AM EDT2024-03-1520.3017.3023.00-2.30-10.18%45924.89%
TMO240621P004800002023-09-11 9:30AM EDT2024-06-2124.4026.5027.200.00-511422.42%
TMO250117P004800002023-09-27 10:46AM EDT2025-01-1736.8732.1042.000.00-103923.58%