New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
576.37+13.40 (+2.38%)
At close: 04:00PM EDT
576.60 +0.23 (+0.04%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230406C006000002023-03-31 3:04PM EDT2023-04-060.530.250.70+0.33+165.00%224423.08%
TMO230414C006000002023-03-31 1:47PM EDT2023-04-141.501.252.50+0.51+51.52%103722.35%
TMO230421C006000002023-03-31 3:20PM EDT2023-04-213.113.105.20+1.51+94.37%264,72824.78%
TMO230428C006000002023-03-31 12:19PM EDT2023-04-286.003.607.70+2.60+76.47%1926.10%
TMO230519C006000002023-03-31 3:50PM EDT2023-05-1911.7312.3012.90+3.20+37.51%739526.52%
TMO230616C006000002023-03-31 3:42PM EDT2023-06-1617.2017.3018.20+5.40+45.76%1762926.43%
TMO230915C006000002023-03-31 9:48AM EDT2023-09-1528.5029.7037.30+1.50+5.56%515330.33%
TMO240119C006000002023-03-29 12:09PM EDT2024-01-1940.2046.5052.200.00-3926430.15%
TMO240621C006000002023-03-24 9:53AM EDT2024-06-2152.0064.0070.800.00-5531.73%
TMO250117C006000002023-03-24 10:30AM EDT2025-01-1770.9384.0092.800.00-52733.34%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230406P006000002023-02-23 3:07PM EDT2023-04-0652.8038.3046.300.00--096.35%
TMO230421P006000002023-03-23 11:44AM EDT2023-04-2141.1024.4027.100.00--220.75%
TMO230519P006000002023-03-31 3:40PM EDT2023-05-1933.4031.7033.40-18.70-35.89%17922.50%
TMO230616P006000002023-03-31 3:40PM EDT2023-06-1636.7035.0037.10-27.88-43.17%1023721.74%
TMO230915P006000002023-02-13 10:49AM EDT2023-09-1553.8771.0079.000.00-1741.94%
TMO240119P006000002023-03-28 1:23PM EDT2024-01-1966.3050.7055.800.00-214720.44%
TMO250117P006000002023-03-31 3:31PM EDT2025-01-1772.4072.2074.00-7.80-9.73%118519.59%