New Zealand markets open in 29 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
554.55-3.32 (-0.60%)
At close: 04:00PM EDT
554.55 0.00 (0.00%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240419C005900002024-04-16 12:26PM EDT2024-04-190.220.100.30-0.43-66.15%134833.28%
TMO240426C005900002024-04-16 3:30PM EDT2024-04-263.302.953.40-0.55-14.29%27137.51%
TMO240503C005900002024-04-16 11:14AM EDT2024-05-034.903.805.00-2.30-31.94%31233.99%
TMO240510C005900002024-04-15 3:10PM EDT2024-05-106.305.106.000.00-2731.13%
TMO240517C005900002024-04-15 12:42PM EDT2024-05-179.106.307.000.00-411029.46%
TMO240524C005900002024-04-15 1:10PM EDT2024-05-2410.007.308.500.00-1229.22%
TMO240621C005900002024-04-15 1:25PM EDT2024-06-2113.9011.6012.200.00-329726.80%
TMO240920C005900002024-04-12 1:12PM EDT2024-09-2030.5024.9026.700.00-56328.05%
TMO250117C005900002024-04-15 10:13AM EDT2025-01-1746.5040.6044.000.00-13630.29%
TMO250620C005900002024-03-19 2:59PM EDT2025-06-2074.2558.1063.600.00-3332.45%
TMO260116C005900002024-04-11 3:22PM EDT2026-01-1695.4078.1083.800.00-12133.50%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240419P005900002024-04-12 2:16PM EDT2024-04-1928.0032.1039.100.00-65763.84%
TMO240426P005900002024-04-09 3:50PM EDT2024-04-2616.5036.7039.500.00-3740.03%
TMO240503P005900002024-04-03 10:03AM EDT2024-05-0322.4037.7041.600.00-9937.09%
TMO240517P005900002024-04-12 11:12AM EDT2024-05-1731.8037.1042.700.00-79429.94%
TMO240621P005900002024-04-15 2:02PM EDT2024-06-2141.5942.2044.200.00-27622.62%
TMO240920P005900002024-04-15 2:23PM EDT2024-09-2049.6049.3051.200.00-44720.16%
TMO250117P005900002024-04-12 10:25AM EDT2025-01-1749.7056.9059.500.00-26319.78%
TMO250620P005900002024-04-11 9:31AM EDT2025-06-2053.0063.9068.300.00--119.62%
TMO260116P005900002024-03-08 12:43PM EDT2026-01-1652.8257.1065.300.00-310215.06%