Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
544.68-3.41 (-0.62%)
At close: 04:00PM EDT
555.75 +11.07 (+2.03%)
After hours: 06:49PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240719C003100002024-07-15 2:50PM EDT310.00235.62230.00239.90+0.35+0.15%90225.20%
TMO240719C005100002024-07-15 2:50PM EDT510.0036.1231.0038.90-29.70-45.12%9272.19%
TMO240719C005200002024-07-08 12:31PM EDT520.0021.3721.4028.900.00-5858.50%
TMO240719C005250002024-07-09 12:49PM EDT525.0013.0018.6023.700.00--550.24%
TMO240719C005275002024-07-09 3:04PM EDT527.5010.2016.6021.400.00--4547.73%
TMO240719C005300002024-07-15 10:48AM EDT530.0016.9014.8018.00+5.31+45.82%211939.11%
TMO240719C005325002024-07-11 2:30PM EDT532.5017.1012.4016.800.00--3042.21%
TMO240719C005350002024-07-11 1:17PM EDT535.0016.6110.8013.200.00-326332.69%
TMO240719C005375002024-07-12 10:18AM EDT537.5015.009.2012.700.00--8738.23%
TMO240719C005400002024-07-12 3:32PM EDT540.0013.507.9010.500.00-5020435.06%
TMO240719C005425002024-07-12 3:24PM EDT542.5011.827.107.900.00--3129.75%
TMO240719C005450002024-07-15 11:06AM EDT545.007.375.806.50-2.83-27.75%425129.26%
TMO240719C005475002024-07-15 3:13PM EDT547.505.904.605.30-2.00-25.32%161729.00%
TMO240719C005500002024-07-15 3:49PM EDT550.003.903.404.30-2.80-41.79%43149028.97%
TMO240719C005525002024-07-15 1:12PM EDT552.503.512.755.50-1.99-36.18%13638.70%
TMO240719C005550002024-07-15 12:46PM EDT555.002.452.053.80-2.45-50.00%10718634.46%
TMO240719C005575002024-07-15 3:20PM EDT557.502.251.552.20-0.07-3.02%26729.38%
TMO240719C005600002024-07-15 3:39PM EDT560.001.401.252.70-2.00-58.82%10652435.45%
TMO240719C005625002024-07-15 2:47PM EDT562.501.400.852.75-0.95-40.43%207938.87%
TMO240719C005650002024-07-15 3:25PM EDT565.001.000.651.05-0.99-49.75%222730.03%
TMO240719C005675002024-07-15 1:25PM EDT567.500.820.450.85-1.48-64.35%22330.66%
TMO240719C005700002024-07-15 3:49PM EDT570.000.300.350.60-1.09-78.42%426030.27%
TMO240719C005725002024-07-15 10:13AM EDT572.500.600.000.70-0.05-7.69%3219433.67%
TMO240719C005750002024-07-15 11:28AM EDT575.000.350.101.25-0.65-65.00%1337441.61%
TMO240719C005800002024-07-12 11:28AM EDT580.000.230.051.00-0.69-75.00%1022743.70%
TMO240719C005850002024-07-10 3:39PM EDT585.000.150.001.40-0.45-75.00%61152.37%
TMO240719C005875002024-06-26 12:43PM EDT587.502.240.001.250.00--553.05%
TMO240719C005900002024-07-15 12:56PM EDT590.000.200.000.85-0.29-59.18%116550.44%
TMO240719C005950002024-07-12 10:12AM EDT595.000.370.001.500.00-3053.05%
TMO240719C006000002024-07-12 3:54PM EDT600.000.300.001.300.00-1737055.32%
TMO240719C006050002024-06-24 2:39PM EDT605.001.520.001.500.00--360.74%
TMO240719C006100002024-07-08 9:58AM EDT610.000.350.001.500.00-17764.48%
TMO240719C006150002024-06-26 12:00PM EDT615.000.450.001.500.00--168.12%
TMO240719C006200002024-07-15 3:49PM EDT620.000.110.001.50-0.19-63.33%117871.73%
TMO240719C006250002024-07-15 10:03AM EDT625.000.050.001.500.00-3075.24%
TMO240719C006300002024-07-08 3:07PM EDT630.000.070.001.500.00-24778.71%
TMO240719C006400002024-07-15 9:41AM EDT640.000.050.000.05-0.25-83.33%534354.69%
TMO240719C006500002024-07-10 11:14AM EDT650.000.050.000.050.00-12259.38%
TMO240719C006600002024-06-05 3:55PM EDT660.000.800.004.300.00-23121.09%
TMO240719C006700002024-07-08 10:40AM EDT670.000.060.000.050.00-4568.75%
TMO240719C006800002024-07-12 12:23PM EDT680.000.050.000.400.00-6991.31%
TMO240719C006900002024-07-03 12:05PM EDT690.000.050.000.400.00-3396.48%
TMO240719C007000002024-07-11 10:31AM EDT700.000.190.000.150.00-101190.63%
TMO240719C007100002024-06-21 3:20PM EDT710.000.350.001.500.00-22128.03%
TMO240719C007200002024-06-18 3:54PM EDT720.000.290.000.500.00-18114.36%
TMO240719C007300002024-07-08 9:42AM EDT730.000.080.001.500.00-3340138.97%
TMO240719C007400002024-07-03 10:07AM EDT740.000.050.001.500.00--3144.24%
TMO240719C007500002024-07-01 10:55AM EDT750.000.050.000.400.00-515125.10%
TMO240719C007700002024-06-27 10:17AM EDT770.000.050.000.400.00--13133.98%
TMO240719C007800002024-06-28 9:47AM EDT780.000.050.000.200.00-55128.13%
TMO240719C008000002024-05-29 10:41AM EDT800.000.050.004.800.00--3210.94%
TMO240719C008200002024-06-21 9:55AM EDT820.000.050.000.050.00-410126.56%
TMO240719C008300002024-06-21 9:55AM EDT830.000.050.001.500.00-44187.60%
TMO240719C008400002024-06-20 10:17AM EDT840.000.050.000.050.00--48133.59%
TMO240719C008500002024-06-20 10:17AM EDT850.000.050.000.050.00-5859136.72%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240719P003100002024-06-20 2:48PM EDT310.000.050.000.250.00-59206.25%
TMO240719P003200002024-06-25 11:00AM EDT320.000.050.000.050.00--37167.19%
TMO240719P003400002024-06-27 9:57AM EDT340.000.050.000.050.00-121150.00%
TMO240719P003500002024-06-27 9:59AM EDT350.000.050.000.050.00-5597140.63%
TMO240719P003600002024-06-26 2:55PM EDT360.000.050.000.050.00--95132.81%
TMO240719P003800002024-07-12 10:04AM EDT380.000.050.000.150.00--20129.30%
TMO240719P004000002024-07-12 10:16AM EDT400.000.050.000.100.00-2021107.81%
TMO240719P004100002024-07-15 9:34AM EDT410.000.050.000.050.00-50993.75%
TMO240719P004200002024-07-15 10:03AM EDT420.000.060.003.90+0.01+20.00%1526157.81%
TMO240719P004300002024-07-15 10:22AM EDT430.000.050.000.050.00-41278.91%
TMO240719P004400002024-07-15 2:18PM EDT440.000.050.001.15-0.36-87.80%21106.35%
TMO240719P004500002024-07-15 3:24PM EDT450.000.050.000.80-0.05-50.00%32491.16%
TMO240719P004550002024-07-11 10:07AM EDT455.000.150.000.100.00-101066.02%
TMO240719P004600002024-07-15 12:13PM EDT460.000.100.000.10-0.10-50.00%132862.50%
TMO240719P004650002024-07-15 12:14PM EDT465.000.100.001.050.00-2081.25%
TMO240719P004700002024-07-15 12:50PM EDT470.000.130.000.95-0.04-23.53%7375.29%
TMO240719P004750002024-07-12 11:27AM EDT475.000.200.051.500.00--4377.44%
TMO240719P004800002024-07-15 11:57AM EDT480.000.150.051.00-0.43-74.14%1767.38%
TMO240719P004900002024-07-11 10:54AM EDT490.000.850.001.500.00-11162.43%
TMO240719P005000002024-07-15 10:17AM EDT500.000.260.051.35+0.07+36.84%15451.93%
TMO240719P005050002024-07-15 2:14PM EDT505.000.260.101.30-0.07-21.21%15054.61%
TMO240719P005100002024-07-15 9:30AM EDT510.000.250.201.45-0.25-50.00%19250.73%
TMO240719P005150002024-07-11 11:38AM EDT515.001.100.201.500.00--1945.63%
TMO240719P005200002024-07-15 3:49PM EDT520.000.570.401.60+0.02+3.64%915940.77%
TMO240719P005225002024-07-12 10:18AM EDT522.501.100.502.850.00--3846.59%
TMO240719P005250002024-07-15 1:55PM EDT525.000.900.701.60+0.15+20.00%4918834.86%
TMO240719P005275002024-07-15 11:29AM EDT527.501.000.951.65-6.70-87.01%33532.19%
TMO240719P005300002024-07-15 3:32PM EDT530.001.701.352.05+0.30+21.43%1622931.67%
TMO240719P005325002024-07-15 3:03PM EDT532.501.700.402.50+0.25+17.24%31530.95%
TMO240719P005350002024-07-12 3:22PM EDT535.001.981.103.10+0.07+3.66%117130.54%
TMO240719P005375002024-07-15 3:01PM EDT537.502.701.655.10+0.24+9.76%18936.27%
TMO240719P005400002024-07-15 3:14PM EDT540.003.801.954.50+0.70+22.58%823929.04%
TMO240719P005425002024-07-15 1:05PM EDT542.504.704.905.60+0.81+20.82%83129.22%
TMO240719P005450002024-07-15 3:29PM EDT545.005.805.906.80+1.10+23.40%315029.18%
TMO240719P005475002024-07-15 12:09PM EDT547.506.607.108.40+0.05+0.76%113230.25%
TMO240719P005500002024-07-15 1:53PM EDT550.009.415.7011.50+2.27+31.79%81,00537.54%
TMO240719P005525002024-07-12 3:42PM EDT552.508.817.2011.900.00--232.03%
TMO240719P005550002024-06-28 3:33PM EDT555.0015.008.9014.000.00-62633.86%
TMO240719P005575002024-07-12 2:52PM EDT557.5011.4013.5015.900.00-42634.28%
TMO240719P005600002024-07-15 10:08AM EDT560.0015.4013.3018.30+1.85+13.65%374437.04%
TMO240719P005625002024-07-12 3:26PM EDT562.5015.6017.7021.900.00-31346.35%
TMO240719P005650002024-07-12 3:26PM EDT565.0017.5519.3024.900.00-3952.35%
TMO240719P005675002024-06-26 2:35PM EDT567.5013.3020.2026.900.00--152.79%
TMO240719P005700002024-07-02 1:29PM EDT570.0035.1022.7030.200.00-1113860.43%
TMO240719P005725002024-07-12 9:59AM EDT572.5030.9024.9032.700.00-1163.54%
TMO240719P005750002024-06-28 11:00AM EDT575.0022.5727.8034.400.00-1161.85%
TMO240719P005800002024-06-24 9:51AM EDT580.0020.0732.8039.900.00-14470.69%
TMO240719P005900002024-06-27 10:48AM EDT590.0035.2242.1049.900.00-12281.79%
TMO240719P006000002024-05-23 2:41PM EDT600.0021.8031.5037.600.00-670.00%
TMO240719P006100002024-06-17 12:20PM EDT610.0043.3561.3069.900.00-2054.20%