New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
489.77-4.33 (-0.88%)
At close: 04:00PM EST
495.00 +5.23 (+1.07%)
After hours: 06:43PM EST
In the money
Show:ListStraddle
Strike:490.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231215C004900002023-12-08 12:01PM EST2023-12-155.805.506.10-5.03-46.45%5938522.96%
TMO231222C004900002023-12-08 3:32PM EST2023-12-228.307.4010.90-3.60-30.25%1315628.78%
TMO231229C004900002023-12-08 3:31PM EST2023-12-2910.206.8010.80-3.40-25.00%143823.28%
TMO240105C004900002023-12-04 10:17AM EST2024-01-0517.2011.3012.500.00-1823.30%
TMO240119C004900002023-12-08 3:56PM EST2024-01-1916.1015.6016.40-4.10-20.30%4547624.92%
TMO240315C004900002023-12-08 2:07PM EST2024-03-1528.3028.0028.90-4.10-12.65%525628.67%
TMO240621C004900002023-12-06 11:20AM EST2024-06-2148.5339.2043.800.00-120730.72%
TMO250117C004900002023-12-08 11:09AM EST2025-01-1767.2561.2066.50-3.15-4.47%13232.47%
TMO260116C004900002023-12-07 12:30PM EST2026-01-1699.0289.0098.000.00-1234.92%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231215P004900002023-12-08 2:01PM EST2023-12-155.905.806.20+0.90+18.00%324622.49%
TMO231222P004900002023-12-08 11:38AM EST2023-12-228.507.408.40+2.08+32.40%1221.65%
TMO231229P004900002023-12-08 12:13PM EST2023-12-299.507.8010.40+1.80+23.38%11521.94%
TMO240112P004900002023-12-07 9:56AM EST2024-01-1210.00--0.00---0.00%
TMO240119P004900002023-12-08 3:42PM EST2024-01-1913.1013.6014.20+0.70+5.65%2650621.25%
TMO240315P004900002023-12-08 11:02AM EST2024-03-1522.7022.2023.00+1.50+7.08%614822.62%
TMO240621P004900002023-12-08 10:44AM EST2024-06-2130.5027.2034.70+1.40+4.81%111524.19%
TMO250117P004900002023-12-07 10:56AM EST2025-01-1740.2036.5042.800.00-65120.76%