New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
581.21+1.84 (+0.32%)
At close: 04:00PM EDT
581.21 0.00 (0.00%)
After hours: 05:59PM EDT
In the money
Show:ListStraddle
Strike:590.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240328C005900002024-03-28 3:32PM EDT2024-03-280.130.000.25-0.01-7.14%1410620.90%
TMO240405C005900002024-03-28 3:38PM EDT2024-04-052.552.552.75+0.45+21.43%212416.83%
TMO240412C005900002024-03-22 11:17AM EDT2024-04-124.584.405.60-3.26-41.58%1319.10%
TMO240419C005900002024-03-27 11:26AM EDT2024-04-196.927.507.90+1.26+22.26%130020.08%
TMO240426C005900002024-03-27 9:56AM EDT2024-04-2610.008.8012.600.00-1124.83%
TMO240503C005900002024-03-28 12:32PM EDT2024-05-0313.8310.3014.60+2.45+21.53%1225.10%
TMO240517C005900002024-03-28 12:05PM EDT2024-05-1716.7017.1017.60+1.50+9.87%97324.87%
TMO240621C005900002024-03-28 1:21PM EDT2024-06-2122.2023.0023.60+1.40+6.73%1525024.50%
TMO240920C005900002024-03-26 2:47PM EDT2024-09-2032.0035.9038.800.00-25226.49%
TMO250117C005900002024-03-26 2:01PM EDT2025-01-1748.4054.5056.300.00-13628.87%
TMO250620C005900002024-03-19 2:59PM EDT2025-06-2074.2571.5076.800.00-3331.42%
TMO260116C005900002024-03-20 10:45AM EDT2026-01-1692.7089.5098.000.00-41932.83%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240328P005900002024-03-26 3:00PM EDT2024-03-289.464.5011.20-10.43-52.44%71147.19%
TMO240405P005900002024-03-26 11:43AM EDT2024-04-0518.337.2011.000.00-6715.08%
TMO240412P005900002024-03-11 11:31AM EDT2024-04-1212.3812.1015.600.00--121.74%
TMO240419P005900002024-03-27 10:50AM EDT2024-04-1919.5114.2014.600.00-14616.32%
TMO240426P005900002024-03-15 12:34PM EDT2024-04-2620.4314.2020.300.00--123.17%
TMO240503P005900002024-03-25 11:05AM EDT2024-05-0323.0018.7023.100.00-1124.71%
TMO240517P005900002024-03-28 2:33PM EDT2024-05-1722.2021.4021.80-2.80-11.20%76419.53%
TMO240621P005900002024-03-28 1:52PM EDT2024-06-2125.9024.8025.40-1.40-5.13%105818.27%
TMO240920P005900002024-03-28 1:44PM EDT2024-09-2034.1032.1036.30-4.10-10.73%24419.52%
TMO250117P005900002024-03-27 12:11PM EDT2025-01-1745.4041.6044.600.00-616919.07%
TMO260116P005900002024-03-08 12:43PM EDT2026-01-1652.8255.0063.500.00-310218.85%