New Zealand markets close in 6 hours 6 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
555.19+0.87 (+0.16%)
At close: 04:00PM EDT
555.19 0.00 (0.00%)
After hours: 05:00PM EDT
In the money
Show:ListStraddle
Strike:570.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230324C005700002023-03-23 2:34PM EDT2023-03-240.350.200.80-3.12-89.91%285930.93%
TMO230331C005700002023-03-22 3:13PM EDT2023-03-315.502.954.100.00-123927.73%
TMO230406C005700002023-03-23 11:47AM EDT2023-04-066.103.806.10-3.95-39.30%43426.58%
TMO230414C005700002023-03-22 2:44PM EDT2023-04-147.706.0011.60-5.67-42.41%252832.04%
TMO230421C005700002023-03-23 1:10PM EDT2023-04-2110.316.9012.80-2.49-19.45%6641930.01%
TMO230519C005700002023-03-23 3:34PM EDT2023-05-1918.1018.9020.30-1.52-7.75%447330.26%
TMO230616C005700002023-03-23 1:37PM EDT2023-06-1624.9024.3025.70-4.90-16.44%740229.92%
TMO230915C005700002023-03-17 2:13PM EDT2023-09-1539.2538.9042.000.00-12631.44%
TMO240119C005700002023-03-22 10:41AM EDT2024-01-1964.1053.8058.600.00-2811932.26%
TMO250117C005700002023-02-13 4:30PM EDT2025-01-17110.2784.0092.000.00-212332.96%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230324P005700002023-03-22 10:38AM EDT2023-03-248.4013.3019.000.00-5659.47%
TMO230331P005700002023-03-22 10:00AM EDT2023-03-3113.8016.9021.500.00-21336.19%
TMO230414P005700002023-03-23 2:45PM EDT2023-04-1421.5020.4026.00+6.58+44.10%4831.28%
TMO230421P005700002023-03-17 10:37AM EDT2023-04-2130.8022.6024.400.00-15124.74%
TMO230428P005700002023-03-17 10:14AM EDT2023-04-2829.7022.4030.600.00-101031.40%
TMO230519P005700002023-03-23 12:06PM EDT2023-05-1926.8029.8031.60+1.00+3.88%11926.24%
TMO230616P005700002023-03-23 2:44PM EDT2023-06-1635.8032.2035.50+4.20+13.29%622325.23%
TMO230915P005700002023-03-10 2:25PM EDT2023-09-1552.6041.8045.100.00-22223.86%
TMO240119P005700002023-03-23 10:29AM EDT2024-01-1951.1051.1057.00-10.40-16.91%123024.14%
TMO250117P005700002023-02-01 10:30AM EDT2025-01-1759.300.000.000.00-100.00%