New Zealand markets close in 3 hours 42 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
565.23-9.34 (-1.63%)
At close: 04:00PM EDT
561.00 -4.23 (-0.75%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240419C006000002024-04-12 12:45PM EDT2024-04-190.510.450.65-0.64-55.65%3055533.67%
TMO240426C006000002024-04-12 11:52AM EDT2024-04-263.903.404.10-2.90-42.65%118237.37%
TMO240503C006000002024-04-12 11:28AM EDT2024-05-035.694.605.40-2.81-33.06%420133.17%
TMO240510C006000002024-04-04 11:47AM EDT2024-05-109.825.806.600.00-1130.93%
TMO240517C006000002024-04-12 1:20PM EDT2024-05-177.157.107.90-4.25-37.28%298829.82%
TMO240524C006000002024-04-11 9:53AM EDT2024-05-2410.527.609.100.00-1129.01%
TMO240621C006000002024-04-12 9:30AM EDT2024-06-2115.1012.4013.40-1.90-11.18%137627.27%
TMO240920C006000002024-04-10 1:10PM EDT2024-09-2029.3026.7027.700.00-912527.98%
TMO250117C006000002024-04-10 3:50PM EDT2025-01-1747.1042.4044.700.00-1266629.91%
TMO250620C006000002024-04-05 10:12AM EDT2025-06-2067.2060.4066.000.00-1332.68%
TMO260116C006000002024-04-11 3:25PM EDT2026-01-1690.8079.8085.500.00-13833.34%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240419P006000002024-04-11 12:44PM EDT2024-04-1927.7031.2039.400.00-94960.72%
TMO240426P006000002024-03-19 9:58AM EDT2024-04-2625.6536.7041.500.00-2245.93%
TMO240517P006000002024-04-10 10:36AM EDT2024-05-1730.5039.4045.000.00-132533.89%
TMO240621P006000002024-04-12 10:16AM EDT2024-06-2138.1542.8048.00+3.75+10.90%13827.09%
TMO240920P006000002024-03-12 3:53PM EDT2024-09-2033.3042.3047.500.00-21017.35%
TMO250117P006000002024-04-12 10:25AM EDT2025-01-1755.5057.8060.10+5.10+10.12%319519.94%
TMO260116P006000002024-03-08 12:43PM EDT2026-01-1656.8262.7069.900.00-31016.48%