Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
564.71+4.22 (+0.75%)
At close: 04:00PM EST
557.96 -6.75 (-1.20%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240301C005100002024-02-22 11:57AM EST510.0044.2051.0060.000.00-5554.35%
TMO240301C005400002024-02-20 9:53AM EST540.0014.3022.3030.100.00-1256.32%
TMO240301C005425002024-02-22 3:24PM EST542.5020.4321.0027.100.00-1150.73%
TMO240301C005450002024-02-21 12:16PM EST545.0010.2719.0025.800.00-4353.11%
TMO240301C005475002024-02-23 12:55PM EST547.5018.9016.5020.00+9.67+104.77%2834.13%
TMO240301C005500002024-02-23 9:44AM EST550.0015.4914.9017.60+7.09+84.40%102331.66%
TMO240301C005525002024-02-22 10:31AM EST552.509.0013.8015.700.00-1931.39%
TMO240301C005550002024-02-22 11:02AM EST555.008.2011.8013.300.00-1828.54%
TMO240301C005575002024-02-22 11:06AM EST557.507.0010.1011.300.00-1227.19%
TMO240301C005600002024-02-23 10:00AM EST560.009.808.509.10+2.20+28.95%2924.66%
TMO240301C005625002024-02-23 12:06PM EST562.507.767.007.60+3.16+68.70%2324.45%
TMO240301C005650002024-02-23 3:48PM EST565.006.305.606.20+1.50+31.25%121124.05%
TMO240301C005675002024-02-23 3:35PM EST567.504.914.404.90+1.55+46.13%2523.44%
TMO240301C005700002024-02-22 3:38PM EST570.003.303.403.900.00-21023.36%
TMO240301C005750002024-02-23 11:28AM EST575.002.581.902.25+1.73+203.53%91822.75%
TMO240301C005800002024-02-23 2:34PM EST580.001.100.901.30-0.03-2.65%194422.99%
TMO240301C005850002024-02-23 3:38PM EST585.000.730.400.70+0.13+21.67%20523.11%
TMO240301C005900002024-02-23 12:06PM EST590.000.330.150.40+0.03+10.00%7123.83%
TMO240301C006050002024-02-22 11:10AM EST605.000.150.002.150.00-1151.03%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240301P004600002024-02-20 1:24PM EST460.000.100.000.300.00--275.20%
TMO240301P004700002024-02-20 1:24PM EST470.000.100.000.300.00--268.16%
TMO240301P004750002024-02-21 12:34PM EST475.000.160.000.300.00--464.65%
TMO240301P004800002024-02-22 12:25PM EST480.000.050.000.300.00-1361.23%
TMO240301P004850002024-02-23 10:28AM EST485.000.050.000.30-0.57-91.94%1157.81%
TMO240301P005000002024-02-22 11:32AM EST500.002.360.000.300.00-2052.73%
TMO240301P005050002024-02-21 9:48AM EST505.000.600.000.300.00-6049.07%
TMO240301P005100002024-02-22 11:32AM EST510.002.440.000.400.00-2147.66%
TMO240301P005150002024-02-13 12:28PM EST515.002.600.001.150.00--254.59%
TMO240301P005200002024-02-23 11:47AM EST520.000.140.000.45-1.01-87.83%1340.92%
TMO240301P005250002024-02-23 9:57AM EST525.000.160.004.80-0.33-67.35%13156.08%
TMO240301P005300002024-02-15 11:43AM EST530.003.500.050.300.00-6730.59%
TMO240301P005350002024-02-23 9:57AM EST535.000.450.050.75-3.67-89.08%11332.69%
TMO240301P005375002024-02-22 10:41AM EST537.501.350.100.450.00-2227.10%
TMO240301P005400002024-02-21 3:43PM EST540.003.500.250.500.00-11825.68%
TMO240301P005425002024-02-23 2:04PM EST542.500.600.400.60-1.70-73.91%3824.68%
TMO240301P005450002024-02-22 2:10PM EST545.002.250.550.800.00-222824.30%
TMO240301P005475002024-02-22 12:52PM EST547.503.400.751.050.00-5723.88%
TMO240301P005500002024-02-23 2:49PM EST550.001.451.001.40-2.15-59.72%22223.63%
TMO240301P005525002024-02-23 3:26PM EST552.501.601.501.80-2.40-60.00%3423.16%
TMO240301P005550002024-02-23 12:56PM EST555.002.202.002.30-3.10-58.49%4122.70%
TMO240301P005575002024-02-22 10:27AM EST557.507.742.602.850.00-1121.95%
TMO240301P005600002024-02-23 10:14AM EST560.004.003.303.80+4.00-1022.30%
TMO240301P005625002024-02-23 3:41PM EST562.504.254.304.80+4.25-10022.19%
TMO240301P005650002024-02-23 3:41PM EST565.005.305.505.90+5.30-17021.81%
TMO240301P005675002024-02-23 1:32PM EST567.506.806.807.20+6.80-5021.55%
TMO240301P005700002024-02-23 12:02PM EST570.008.728.208.70-4.27-32.87%6421.39%