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:510.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231215C005100002023-12-07 1:32PM EST2023-12-150.610.351.15-1.09-64.12%493625.82%
TMO231222C005100002023-12-05 3:17PM EST2023-12-223.201.002.050.00-15622.16%
TMO231229C005100002023-12-08 12:20PM EST2023-12-292.661.803.20-1.04-28.11%62221.55%
TMO240105C005100002023-12-08 10:00AM EST2024-01-055.363.704.40+0.61+12.84%1321.50%
TMO240112C005100002023-12-04 10:57AM EST2024-01-129.383.906.400.00--323.15%
TMO240119C005100002023-12-08 12:54PM EST2024-01-197.207.207.60-2.49-25.70%2638123.19%
TMO240315C005100002023-12-06 10:15AM EST2024-03-1522.0018.3019.200.00-128827.28%
TMO240621C005100002023-12-01 11:27AM EST2024-06-2136.0029.0036.800.00-38531.69%
TMO250117C005100002023-12-07 11:17AM EST2025-01-1760.0050.3056.000.00-19731.33%
TMO260116C005100002023-10-17 2:40PM EST2026-01-1690.0073.7079.000.00-1230.89%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231215P005100002023-12-08 1:00PM EST2023-12-1521.6016.2024.70+3.50+19.34%26743.32%
TMO240119P005100002023-12-08 10:38AM EST2024-01-1924.0024.9025.70+2.09+9.54%123219.51%
TMO240315P005100002023-12-08 3:39PM EST2024-03-1531.9032.6033.50+1.90+6.33%1427721.23%
TMO240621P005100002023-12-07 1:47PM EST2024-06-2138.3037.3043.300.00-226122.06%
TMO250117P005100002023-12-07 12:44PM EST2025-01-1749.8046.9054.500.00-311320.81%
TMO260116P005100002023-11-20 3:51PM EST2026-01-1672.2558.0067.500.00-54419.71%