New Zealand Markets close in 3 hrs 52 mins

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
554.55-3.32 (-0.60%)
At close: 04:00PM EDT
575.00 +20.45 (+3.69%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:540.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240419C005400002024-04-12 12:32PM EDT2024-04-1927.0215.2018.900.00-51150.44%
TMO240517C005400002024-04-10 9:56AM EDT2024-05-1746.3428.7029.300.00-1733.39%
TMO240621C005400002024-04-16 9:53AM EDT2024-06-2136.5034.4037.70-23.99-39.66%29832.19%
TMO240920C005400002024-03-18 9:31AM EDT2024-09-2075.5149.3052.600.00-13331.44%
TMO250117C005400002024-03-18 10:07AM EDT2025-01-1786.8065.8070.600.00-119833.32%
TMO260116C005400002024-02-07 10:42AM EDT2026-01-16109.900.000.000.00-150.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240419P005400002024-04-16 3:59PM EDT2024-04-191.951.752.25-0.50-20.41%13512937.10%
TMO240426P005400002024-04-16 3:19PM EDT2024-04-268.187.708.30+1.56+23.56%334339.92%
TMO240503P005400002024-04-15 2:54PM EDT2024-05-0310.108.9010.900.00-101636.53%
TMO240510P005400002024-04-15 3:21PM EDT2024-05-1010.9610.1011.400.00-15131.69%
TMO240517P005400002024-04-16 3:28PM EDT2024-05-1711.4011.5012.10-0.65-5.39%1425129.04%
TMO240531P005400002024-04-16 10:54AM EDT2024-05-3114.3512.9014.60+2.85+24.78%3127.52%
TMO240621P005400002024-04-12 2:12PM EDT2024-06-2114.2015.9016.700.00-849325.06%
TMO240920P005400002024-04-16 10:49AM EDT2024-09-2025.5024.4026.20+0.80+3.24%529823.05%
TMO250117P005400002024-04-15 10:56AM EDT2025-01-1731.4032.9037.500.00-2719323.44%
TMO260116P005400002024-04-11 2:12PM EDT2026-01-1642.3049.4053.700.00-12521.08%