New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
491.10-3.00 (-0.61%)
As of 03:45PM EST. Market open.
In the money
Show:ListStraddle
Strike:500.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231208C005000002023-12-08 2:17PM EST2023-12-080.050.000.15-1.05-95.45%1148722.17%
TMO231215C005000002023-12-08 2:56PM EST2023-12-152.171.952.20-2.13-49.53%881318.97%
TMO231222C005000002023-12-06 11:32AM EST2023-12-227.103.804.600.00-23320.72%
TMO231229C005000002023-12-07 11:29AM EST2023-12-299.105.305.800.00-12419.78%
TMO240105C005000002023-12-06 10:38AM EST2024-01-0511.006.907.600.00-14220.65%
TMO240112C005000002023-12-08 12:15PM EST2024-01-129.209.109.60-1.80-16.36%33021.89%
TMO240119C005000002023-12-08 3:14PM EST2024-01-1910.9010.8011.30-3.04-21.81%3682422.61%
TMO240315C005000002023-12-08 1:51PM EST2024-03-1522.6022.8023.40-3.50-13.41%2933226.85%
TMO240621C005000002023-12-07 2:10PM EST2024-06-2140.5036.8037.700.00-115428.96%
TMO250117C005000002023-12-07 2:04PM EST2025-01-1764.0058.3061.100.00-27631.49%
TMO260116C005000002023-12-07 3:22PM EST2026-01-1692.0086.5091.100.00-28233.55%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231208P005000002023-12-08 12:13PM EST2023-12-0810.739.3011.30+4.13+62.58%101156.01%
TMO231215P005000002023-12-08 9:59AM EST2023-12-1512.4912.2014.30+4.89+64.34%1226431.34%
TMO231222P005000002023-11-08 11:59AM EST2023-12-2244.8013.1015.100.00--025.03%
TMO231229P005000002023-12-08 12:23PM EST2023-12-2915.2514.3015.20-25.35-62.44%10120.89%
TMO240119P005000002023-12-07 2:22PM EST2024-01-1916.8018.5019.20-0.20-1.18%136421.10%
TMO240315P005000002023-12-08 2:35PM EST2024-03-1527.2026.9027.50+1.50+5.84%13854922.14%
TMO240621P005000002023-12-04 10:28AM EST2024-06-2133.9834.3036.000.00-210821.62%
TMO250117P005000002023-12-07 1:52PM EST2025-01-1745.2042.5047.300.00-329220.51%