New Zealand markets close in 2 hours 27 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
554.23-7.46 (-1.33%)
At close: 04:00PM EDT
556.00 +1.77 (+0.32%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Strike:580.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230331C005800002023-03-28 10:58AM EDT2023-03-310.420.100.45-0.58-58.00%87732.59%
TMO230406C005800002023-03-24 3:48PM EDT2023-04-062.851.152.200.00-495829.19%
TMO230414C005800002023-03-21 3:28PM EDT2023-04-145.202.153.300.00-41224.68%
TMO230421C005800002023-03-28 3:41PM EDT2023-04-214.103.506.00-3.70-47.44%1349026.93%
TMO230428C005800002023-03-21 2:27PM EDT2023-04-289.508.1010.500.00-2831.72%
TMO230505C005800002023-03-24 11:15AM EDT2023-05-059.737.1012.300.00-1131.41%
TMO230519C005800002023-03-28 12:12PM EDT2023-05-1914.0013.0013.80-6.00-30.00%19728.78%
TMO230616C005800002023-03-28 2:27PM EDT2023-06-1618.4018.6019.50-4.80-20.69%1954528.99%
TMO230915C005800002023-03-24 1:10PM EDT2023-09-1533.9633.4037.800.00-34132.11%
TMO240119C005800002023-03-28 1:48PM EDT2024-01-1949.6045.6051.50-3.00-5.70%2218431.24%
TMO240621C005800002023-02-21 1:38PM EDT2024-06-2172.5063.4071.600.00-1133.53%
TMO250117C005800002022-12-19 1:38PM EDT2025-01-1787.63108.10115.400.00-1242.57%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230331P005800002023-03-24 2:18PM EDT2023-03-3126.9221.0028.600.00-61155.37%
TMO230421P005800002023-03-23 12:07PM EDT2023-04-2125.3027.8029.900.00-22222.77%
TMO230519P005800002023-03-27 2:36PM EDT2023-05-1930.1034.8035.800.00-124623.88%
TMO230616P005800002023-03-22 3:14PM EDT2023-06-1635.7038.8039.700.00-910523.35%
TMO230915P005800002023-03-27 2:48PM EDT2023-09-1543.0944.6051.200.00-132023.87%
TMO240119P005800002023-03-28 3:35PM EDT2024-01-1958.0054.8060.30+2.50+4.50%308522.73%
TMO240621P005800002023-03-28 1:38PM EDT2024-06-2163.3060.0067.80-7.50-10.59%1121.52%
TMO250117P005800002023-03-27 12:10PM EDT2025-01-1769.4071.7076.300.00-262720.64%