New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
558.26+3.07 (+0.55%)
At close: 04:00PM EDT
559.70 +1.44 (+0.26%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230331C005400002023-03-21 10:26AM EDT2023-03-3115.5519.9024.00-3.25-17.29%11145.80%
TMO230406C005400002023-03-24 9:41AM EDT2023-04-0616.9023.2026.70-7.10-29.58%1540.12%
TMO230421C005400002023-03-24 10:31AM EDT2023-04-2126.2028.1030.40+1.90+7.82%84633.50%
TMO230519C005400002023-03-16 9:34AM EDT2023-05-1935.0038.5039.900.00--135.17%
TMO230616C005400002023-03-22 1:09PM EDT2023-06-1646.1043.6044.900.00-437433.55%
TMO230915C005400002023-03-01 1:10PM EDT2023-09-1552.0056.3063.000.00--735.37%
TMO240119C005400002023-03-22 10:01AM EDT2024-01-1980.5070.5078.800.00-135435.03%
TMO240621C005400002023-03-22 12:23PM EDT2024-06-2197.8086.0094.500.00-4435.03%
TMO250117C005400002023-03-24 9:46AM EDT2025-01-17100.00103.00112.00-11.29-10.14%1335.04%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230331P005400002023-03-24 9:56AM EDT2023-03-316.601.303.20+1.20+22.22%21734.62%
TMO230406P005400002023-03-24 11:06AM EDT2023-04-067.833.405.60-3.17-28.82%1231.97%
TMO230414P005400002023-03-21 2:56PM EDT2023-04-148.105.208.100.00-3430.34%
TMO230421P005400002023-03-24 12:11PM EDT2023-04-2111.908.109.50+0.59+5.22%123128.71%
TMO230519P005400002023-03-24 3:28PM EDT2023-05-1917.2016.1017.30-1.70-8.99%218329.88%
TMO230616P005400002023-03-24 3:27PM EDT2023-06-1620.6019.3021.00-1.60-7.21%351228.01%
TMO230915P005400002023-03-22 2:56PM EDT2023-09-1526.9025.8034.000.00-43128.16%
TMO240119P005400002023-03-23 2:47PM EDT2024-01-1940.7033.6042.800.00-36825.96%
TMO250117P005400002023-02-21 4:51PM EDT2025-01-1759.1052.6060.800.00-21123.66%