New Zealand markets close in 4 hours 52 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
570.18-1.85 (-0.32%)
At close: 04:00PM EST
568.54 -1.64 (-0.29%)
After hours: 05:31PM EST
In the money
Show:ListStraddle
Strike:520.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240315C005200002024-02-29 2:35PM EST2024-03-1552.9847.2055.000.00-113446.27%
TMO240419C005200002024-02-16 3:42PM EST2024-04-1940.8554.9061.000.00-4436.13%
TMO240621C005200002024-02-27 9:46AM EST2024-06-2162.3464.5069.000.00-114932.03%
TMO240920C005200002024-01-08 2:02PM EST2024-09-2066.2068.1070.100.00--824.65%
TMO250117C005200002024-02-01 3:07PM EST2025-01-1781.5092.4096.700.00-518833.69%
TMO260116C005200002024-02-13 1:12PM EST2026-01-16106.60123.00132.000.00-2735.53%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240301P005200002024-02-27 9:34AM EST2024-03-010.100.000.500.00-2463.87%
TMO240308P005200002024-02-23 9:45AM EST2024-03-080.620.102.750.00-1151.26%
TMO240315P005200002024-02-29 3:25PM EST2024-03-150.430.500.60-0.17-28.33%943626.43%
TMO240322P005200002024-02-27 9:38AM EST2024-03-221.880.653.300.00-1733.94%
TMO240328P005200002024-02-28 10:42AM EST2024-03-281.531.101.450.00-21223.93%
TMO240419P005200002024-02-29 11:12AM EST2024-04-193.402.954.90-0.68-16.67%236426.08%
TMO240621P005200002024-02-29 2:21PM EST2024-06-219.008.4010.500.00-1813423.84%
TMO240920P005200002024-02-28 1:20PM EST2024-09-2014.8014.2015.700.00-29121.68%
TMO250117P005200002024-02-29 12:47PM EST2025-01-1722.7021.9023.50-1.10-4.62%273621.60%
TMO260116P005200002024-02-13 2:03PM EST2026-01-1647.9234.8039.900.00-1420.79%