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:560.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231006C005600002023-09-22 9:30AM EDT2023-10-060.050.004.800.00-1360.01%
TMO231013C005600002023-09-13 9:30AM EDT2023-10-130.550.004.800.00-17352.86%
TMO231020C005600002023-09-27 12:22PM EDT2023-10-200.300.101.150.00-1017128.68%
TMO231027C005600002023-09-19 12:59PM EDT2023-10-271.251.051.750.00-101827.53%
TMO231117C005600002023-09-29 10:42AM EDT2023-11-172.302.602.80+0.10+4.55%96323.72%
TMO231215C005600002023-09-29 12:04PM EDT2023-12-154.904.905.20+0.50+11.36%329123.19%
TMO240119C005600002023-09-28 12:54PM EDT2024-01-198.458.409.000.00-543623.87%
TMO240315C005600002023-09-29 1:07PM EDT2024-03-1515.6112.0016.40-0.19-1.20%241025.90%
TMO240621C005600002023-09-29 2:18PM EDT2024-06-2127.1025.1028.80+0.32+1.19%61128.33%
TMO250117C005600002023-09-28 10:56AM EDT2025-01-1748.8045.7051.200.00-52331.09%
TMO260116C005600002023-09-21 10:04AM EDT2026-01-1679.0577.4083.000.00--133.79%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231006P005600002023-09-05 1:22PM EDT2023-10-0620.0549.0058.500.00-1074.05%
TMO231020P005600002023-09-27 2:03PM EDT2023-10-2065.0649.0058.500.00-452442.76%
TMO231027P005600002023-09-14 9:39AM EDT2023-10-2749.5050.5057.400.00--033.85%
TMO231117P005600002023-09-27 1:28PM EDT2023-11-1764.0053.0057.500.00-1125.82%
TMO231215P005600002023-09-25 9:36AM EDT2023-12-1559.6552.8056.800.00-160019.28%
TMO240119P005600002023-09-22 10:11AM EDT2024-01-1957.5054.2057.300.00-796816.79%
TMO240315P005600002023-09-08 12:10PM EDT2024-03-1553.9357.8063.500.00-21320.13%
TMO240621P005600002023-08-02 12:45PM EDT2024-06-2141.6038.5039.500.00-36640.00%
TMO250117P005600002023-09-27 3:32PM EDT2025-01-1777.9068.1074.100.00-36617.27%
TMO260116P005600002023-09-13 9:53AM EDT2026-01-1679.0981.1084.500.00--116.61%