New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
506.17+3.15 (+0.63%)
At close: 04:00PM EDT
507.09 +0.92 (+0.18%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:530.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231006C005300002023-09-29 11:12AM EDT2023-10-060.440.300.50-0.11-20.00%11224.32%
TMO231013C005300002023-09-25 3:10PM EDT2023-10-131.851.102.300.00-11925.67%
TMO231020C005300002023-09-29 3:58PM EDT2023-10-202.852.352.90+0.15+5.56%216422.57%
TMO231027C005300002023-09-28 3:47PM EDT2023-10-276.105.606.20+0.60+10.91%1043327.12%
TMO231103C005300002023-09-29 2:03PM EDT2023-11-036.806.407.60-0.20-2.86%1326.82%
TMO231110C005300002023-09-28 9:33AM EDT2023-11-106.357.108.00+6.35-1-25.10%
TMO231117C005300002023-09-29 2:54PM EDT2023-11-179.149.109.60-0.10-1.08%313625.64%
TMO231215C005300002023-09-29 1:49PM EDT2023-12-1513.4013.4013.70+0.40+3.08%1148925.18%
TMO240119C005300002023-09-29 10:44AM EDT2024-01-1918.7018.7019.10+0.30+1.63%148625.90%
TMO240315C005300002023-09-26 2:00PM EDT2024-03-1527.2327.0028.40+0.03+0.11%13628.06%
TMO240621C005300002023-08-01 3:42PM EDT2024-06-2170.7074.2078.000.00-2750.06%
TMO250117C005300002023-09-18 1:40PM EDT2025-01-1767.2060.8067.400.00-92333.60%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231006P005300002023-09-14 11:10AM EDT2023-10-0616.6022.2025.400.00-1033.20%
TMO231013P005300002023-09-27 12:44PM EDT2023-10-1333.0222.8027.600.00-1631.15%
TMO231020P005300002023-09-18 9:32AM EDT2023-10-2022.9022.3025.800.00-120319.61%
TMO231027P005300002023-09-21 9:34AM EDT2023-10-2732.4026.0030.000.00--127.07%
TMO231103P005300002023-09-29 12:20PM EDT2023-11-0328.5026.9031.00-1.90-6.25%4526.02%
TMO231110P005300002023-09-28 1:37PM EDT2023-11-1032.5028.8032.20+32.50-2-25.72%
TMO231117P005300002023-09-29 2:26PM EDT2023-11-1729.8029.3029.90-5.98-16.71%71020.14%
TMO231215P005300002023-09-29 3:46PM EDT2023-12-1532.1031.4032.40-1.20-3.60%1419319.14%
TMO240119P005300002023-09-27 2:45PM EDT2024-01-1939.8034.7035.300.00-137918.71%
TMO240315P005300002023-09-15 2:59PM EDT2024-03-1535.6038.3042.600.00-34920.88%
TMO240621P005300002023-09-11 12:55PM EDT2024-06-2141.2742.0046.400.00-103618.85%
TMO250117P005300002023-09-28 10:50AM EDT2025-01-1759.3052.0057.600.00-1211619.01%
TMO260116P005300002023-09-27 1:01PM EDT2026-01-1671.4065.6069.800.00-2318.31%