Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
584.05-0.98 (-0.17%)
At close: 04:00PM EDT
584.05 0.00 (0.00%)
After hours: 05:46PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240531C005200002024-05-15 12:40PM EDT520.0079.6860.1066.900.00--581.57%
TMO240531C005600002024-04-23 10:01AM EDT560.0023.010.000.000.00-340.00%
TMO240531C005700002024-05-21 9:48AM EDT570.0023.0014.2016.000.00-2425.17%
TMO240531C005725002024-05-13 11:00AM EDT572.5023.719.7015.500.00-6631.51%
TMO240531C005750002024-05-24 3:10PM EDT575.009.709.6013.50+9.70-1030.27%
TMO240531C005775002024-05-23 2:34PM EDT577.5011.907.0012.20+11.90--131.45%
TMO240531C005800002024-05-23 2:34PM EDT580.0010.157.107.700.00-1720.00%
TMO240531C005825002024-05-24 3:59PM EDT582.505.745.706.10+5.74-4119.42%
TMO240531C005850002024-05-24 3:43PM EDT585.003.954.304.80+3.95-1119.28%
TMO240531C005875002024-05-24 11:11AM EDT587.503.993.203.70+3.99-27119.18%
TMO240531C005900002024-05-24 3:46PM EDT590.002.102.156.20-2.00-48.78%715532.32%
TMO240531C005925002024-05-24 3:46PM EDT592.501.601.552.60+1.60-234621.42%
TMO240531C005950002024-05-24 3:41PM EDT595.001.061.052.55-2.16-67.08%31224.11%
TMO240531C005975002024-05-24 1:57PM EDT597.500.830.702.00+0.83-1024.21%
TMO240531C006000002024-05-24 3:41PM EDT600.000.480.051.50-0.97-66.90%63624.02%
TMO240531C006025002024-05-23 12:29PM EDT602.501.650.302.05+1.65--229.48%
TMO240531C006050002024-05-24 3:56PM EDT605.000.210.201.50-1.94-90.23%211428.61%
TMO240531C006100002024-05-24 1:35PM EDT610.000.100.050.40-0.43-81.13%175423.51%
TMO240531C006150002024-05-24 3:46PM EDT615.000.050.050.35-0.15-75.00%23823726.22%
TMO240531C006200002024-05-24 3:07PM EDT620.000.150.000.45-0.30-66.67%1230.93%
TMO240531C006250002024-05-22 10:32AM EDT625.000.420.000.500.00-1334.91%
TMO240531C006300002024-05-15 1:11PM EDT630.001.050.000.550.00--1038.87%
TMO240531C006900002024-05-24 10:40AM EDT690.000.050.004.80+0.05-2098.32%
TMO240531C007000002024-05-23 2:33PM EDT700.000.090.004.80+0.09--6104.59%
TMO240531C007100002024-05-24 12:12PM EDT710.000.140.004.80+0.14-301110.68%
TMO240531C007200002024-05-24 12:13PM EDT720.000.050.004.80+0.05-30116.63%
TMO240531C007300002024-05-24 12:13PM EDT730.000.050.004.80+0.05-130122.41%
TMO240531C007400002024-05-20 3:24PM EDT740.000.050.004.80+0.05--5128.05%
TMO240531C007500002024-05-20 3:30PM EDT750.000.050.000.80+0.05--3198.29%
TMO240531C007600002024-05-20 9:52AM EDT760.000.050.004.80+0.05--12138.94%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240531P004200002024-04-16 2:22PM EDT420.000.800.004.800.00--2176.66%
TMO240531P004300002024-04-15 3:21PM EDT430.001.000.003.900.00--2159.18%
TMO240531P004600002024-04-18 1:57PM EDT460.002.250.055.000.00-13137.43%
TMO240531P004700002024-05-24 1:53PM EDT470.000.100.000.20+0.04+66.67%71075.00%
TMO240531P004800002024-05-24 10:40AM EDT480.000.260.004.30+0.01+4.00%21113.28%
TMO240531P004900002024-05-23 12:39PM EDT490.000.090.001.200.00-101280.22%
TMO240531P005000002024-05-01 2:01PM EDT500.000.600.051.500.00-1275.85%
TMO240531P005100002024-05-01 11:29AM EDT510.000.880.002.650.00-1575.76%
TMO240531P005200002024-05-15 2:08PM EDT520.000.350.002.700.00-111867.33%
TMO240531P005300002024-05-15 2:08PM EDT530.000.400.052.750.00-102859.11%
TMO240531P005400002024-05-20 9:30AM EDT540.000.100.102.750.00-2750.49%
TMO240531P005450002024-05-22 9:44AM EDT545.000.290.101.500.00-1246.63%
TMO240531P005500002024-05-23 2:58PM EDT550.001.980.101.000.00-1837.72%
TMO240531P005550002024-05-24 9:58AM EDT555.000.650.150.50+0.65-1028.25%
TMO240531P005600002024-05-14 10:31AM EDT560.001.000.251.900.00-2435.28%
TMO240531P005650002024-05-24 2:06PM EDT565.000.580.500.75-0.27-31.76%233622.50%
TMO240531P005675002024-05-24 3:41PM EDT567.500.800.551.35+0.80-14024.39%
TMO240531P005700002024-05-23 2:47PM EDT570.001.350.802.500.00-101327.95%
TMO240531P005725002024-05-24 3:44PM EDT572.501.401.101.50+1.40-19120.11%
TMO240531P005750002024-05-24 2:21PM EDT575.002.101.452.00+2.10-6219.78%
TMO240531P005775002024-05-24 1:37PM EDT577.502.801.802.60-0.20-6.67%1119.31%
TMO240531P005800002024-05-24 3:43PM EDT580.003.502.803.30+1.30+59.09%92718.65%
TMO240531P005825002024-05-24 3:38PM EDT582.504.703.704.20+4.70-8418.13%
TMO240531P005850002024-05-24 3:38PM EDT585.005.904.905.40+0.38+6.88%52517.99%
TMO240531P005875002024-05-23 10:19AM EDT587.504.606.307.000.00-102318.61%
TMO240531P005900002024-05-24 11:33AM EDT590.008.507.709.60+0.50+6.25%114522.53%
TMO240531P005925002024-05-23 10:40AM EDT592.507.206.9011.50+7.20--123.33%
TMO240531P005950002024-05-22 11:29AM EDT595.005.759.3013.500.00-35124.12%
TMO240531P006000002024-05-24 2:50PM EDT600.0017.6014.9020.70+8.80+100.00%62539.52%
TMO240531P006050002024-05-15 11:49AM EDT605.0011.0019.8025.500.00--344.28%
TMO240531P006100002024-05-22 12:58PM EDT610.0016.1523.3030.30+16.15--1148.63%