Canada markets open in 6 hours 5 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
547.25-7.30 (-1.32%)
At close: 04:00PM EDT
546.99 -0.26 (-0.05%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240419C004500002024-03-05 12:19PM EDT450.00137.50124.70131.500.00-11471.24%
TMO240419C005000002024-04-04 12:10PM EDT500.0082.000.000.000.00-100.00%
TMO240419C005100002024-04-12 10:03AM EDT510.0060.450.000.000.00-100.00%
TMO240419C005200002024-04-15 12:45PM EDT520.0043.110.000.000.00-500.00%
TMO240419C005250002024-03-20 12:06PM EDT525.0057.760.000.000.00--00.00%
TMO240419C005300002024-03-22 9:34AM EDT530.0060.200.000.000.00-300.00%
TMO240419C005400002024-04-17 12:59PM EDT540.0012.400.000.000.00-2400.00%
TMO240419C005500002024-04-17 3:59PM EDT550.006.300.000.000.00-29501.56%
TMO240419C005550002024-04-17 3:59PM EDT555.004.200.000.000.00-22506.25%
TMO240419C005575002024-04-17 2:00PM EDT557.504.500.000.000.00-14906.25%
TMO240419C005600002024-04-17 3:57PM EDT560.002.450.000.000.00-15306.25%
TMO240419C005625002024-04-17 3:32PM EDT562.502.500.000.000.00-4106.25%
TMO240419C005650002024-04-17 3:53PM EDT565.001.430.000.000.00-362012.50%
TMO240419C005675002024-04-17 3:49PM EDT567.501.450.000.000.00-155012.50%
TMO240419C005700002024-04-17 3:49PM EDT570.001.180.000.000.00-28012.50%
TMO240419C005725002024-04-17 3:53PM EDT572.501.080.000.000.00-4012.50%
TMO240419C005750002024-04-17 12:53PM EDT575.000.650.000.000.00-2012.50%
TMO240419C005775002024-04-17 3:24PM EDT577.500.650.000.000.00-313012.50%
TMO240419C005800002024-04-17 11:35AM EDT580.000.380.000.000.00-11012.50%
TMO240419C005825002024-04-17 3:24PM EDT582.500.490.000.000.00-24012.50%
TMO240419C005850002024-04-17 3:24PM EDT585.000.420.000.000.00-23025.00%
TMO240419C005875002024-04-15 1:39PM EDT587.500.600.000.000.00-2025.00%
TMO240419C005900002024-04-17 11:35AM EDT590.000.230.000.000.00-2025.00%
TMO240419C005925002024-04-15 10:42AM EDT592.500.520.000.000.00-1025.00%
TMO240419C005950002024-04-12 10:31AM EDT595.001.530.000.000.00-5025.00%
TMO240419C005975002024-04-11 11:33AM EDT597.501.550.000.000.00-1025.00%
TMO240419C006000002024-04-17 10:19AM EDT600.000.130.000.000.00-6025.00%
TMO240419C006050002024-04-16 1:47PM EDT605.000.050.000.000.00-6025.00%
TMO240419C006100002024-04-15 12:45PM EDT610.000.670.000.000.00-5025.00%
TMO240419C006150002024-04-15 9:30AM EDT615.000.650.000.000.00-1025.00%
TMO240419C006200002024-04-17 11:38AM EDT620.000.150.000.000.00-8025.00%
TMO240419C006250002024-03-25 9:32AM EDT625.001.400.000.000.00-10050.00%
TMO240419C006300002024-04-17 11:38AM EDT630.000.100.000.000.00-8050.00%
TMO240419C006350002024-03-19 1:44PM EDT635.001.020.000.000.00-1050.00%
TMO240419C006400002024-03-25 10:23AM EDT640.000.280.000.000.00-1050.00%
TMO240419C006450002024-03-21 1:28PM EDT645.000.490.000.000.00-1050.00%
TMO240419C006500002024-04-10 1:35PM EDT650.000.050.000.000.00-1050.00%
TMO240419C006700002024-03-14 12:16PM EDT670.000.200.001.500.00-24145.17%
TMO240419C006800002024-03-12 3:42PM EDT680.000.480.001.500.00-78153.71%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240419P003700002024-02-22 10:51AM EDT370.000.150.000.150.00-11197.66%
TMO240419P003900002024-03-15 9:30AM EDT390.000.150.000.800.00--1212.21%
TMO240419P004000002024-03-26 1:46PM EDT400.000.100.000.000.00-22050.00%
TMO240419P004200002024-03-14 2:53PM EDT420.000.160.001.500.00-213188.77%
TMO240419P004500002024-04-15 1:47PM EDT450.000.100.000.000.00-1050.00%
TMO240419P004600002024-04-02 2:51PM EDT460.000.100.000.000.00-9050.00%
TMO240419P004700002024-04-17 10:05AM EDT470.000.080.000.000.00-1050.00%
TMO240419P004800002024-03-22 9:30AM EDT480.000.190.000.000.00-1050.00%
TMO240419P004850002024-04-15 2:18PM EDT485.000.050.000.000.00-3025.00%
TMO240419P004900002024-03-26 2:00PM EDT490.000.350.000.000.00-31025.00%
TMO240419P005000002024-04-15 1:47PM EDT500.000.100.000.000.00-1025.00%
TMO240419P005100002024-04-17 3:32PM EDT510.001.150.000.000.00-2025.00%
TMO240419P005150002024-03-25 11:15AM EDT515.000.800.000.000.00-3012.50%
TMO240419P005200002024-04-17 10:47AM EDT520.000.390.000.000.00-3012.50%
TMO240419P005250002024-04-15 3:05PM EDT525.000.920.000.000.00-6012.50%
TMO240419P005300002024-04-17 2:54PM EDT530.001.800.000.000.00-2012.50%
TMO240419P005350002024-04-17 2:54PM EDT535.002.700.000.000.00-10906.25%
TMO240419P005400002024-04-17 3:22PM EDT540.004.800.000.000.00-11503.13%
TMO240419P005450002024-04-17 3:59PM EDT545.006.300.000.000.00-8301.56%
TMO240419P005500002024-04-17 3:41PM EDT550.008.060.000.000.00-5700.00%
TMO240419P005550002024-04-17 2:00PM EDT555.009.200.000.000.00-9200.00%
TMO240419P005575002024-04-17 3:58PM EDT557.5013.500.000.000.00-4900.00%
TMO240419P005600002024-04-17 3:59PM EDT560.0014.100.000.000.00-13700.00%
TMO240419P005625002024-04-17 10:59AM EDT562.5013.750.000.000.00-500.00%
TMO240419P005650002024-04-17 1:30PM EDT565.0016.850.000.000.00-11000.00%
TMO240419P005675002024-04-17 11:52AM EDT567.5017.500.000.000.00-200.00%
TMO240419P005700002024-04-17 12:42PM EDT570.0022.200.000.000.00-1300.00%
TMO240419P005725002024-04-17 11:52AM EDT572.5022.500.000.000.00-100.00%
TMO240419P005750002024-04-17 12:29PM EDT575.0027.950.000.000.00-100.00%
TMO240419P005775002024-04-15 2:20PM EDT577.5021.990.000.000.00-400.00%
TMO240419P005800002024-04-17 1:17PM EDT580.0032.240.000.000.00-200.00%
TMO240419P005825002024-04-15 11:42AM EDT582.5020.800.000.000.00-300.00%
TMO240419P005850002024-04-16 3:59PM EDT585.0030.700.000.000.00-200.00%
TMO240419P005875002024-04-16 3:59PM EDT587.5033.150.000.000.00-200.00%
TMO240419P005900002024-04-17 1:11PM EDT590.0043.340.000.000.00-200.00%
TMO240419P005925002024-04-17 2:38PM EDT592.5046.100.000.000.00-2700.00%
TMO240419P005950002024-04-17 3:31PM EDT595.0051.600.000.000.00-500.00%
TMO240419P006000002024-04-17 3:31PM EDT600.0056.600.000.000.00-3200.00%
TMO240419P006100002024-03-13 2:23PM EDT610.0022.9742.0049.200.00--00.00%