Canada markets open in 2 hours 56 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
574.73+22.49 (+4.07%)
At close: 04:00PM EDT
569.40 -5.33 (-0.93%)
Pre-Market: 06:05AM EDT
In The Money
Show:ListStraddle
CallsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240802C004000002024-07-08 11:52AM EDT400.00138.500.000.000.00--00.00%
TMO240802C005000002024-07-16 11:20AM EDT500.0054.600.000.000.00-100.00%
TMO240802C005100002024-06-28 11:16AM EDT510.0050.340.000.000.00-200.00%
TMO240802C005200002024-07-24 11:52AM EDT520.0050.050.000.000.00-100.00%
TMO240802C005300002024-07-24 11:30AM EDT530.0037.700.000.000.00-100.00%
TMO240802C005350002024-07-19 12:39PM EDT535.0015.000.000.000.00-100.00%
TMO240802C005375002024-07-19 12:39PM EDT537.5013.800.000.000.00-100.00%
TMO240802C005400002024-07-24 1:54PM EDT540.0030.850.000.000.00-200.00%
TMO240802C005425002024-07-18 2:35PM EDT542.5015.370.000.000.00-300.00%
TMO240802C005450002024-07-24 1:25PM EDT545.0027.600.000.000.00-100.00%
TMO240802C005475002024-07-17 10:03AM EDT547.5020.000.000.000.00--00.00%
TMO240802C005500002024-07-18 12:08PM EDT550.0015.000.000.000.00-100.00%
TMO240802C005525002024-07-24 2:28PM EDT552.5020.240.000.000.00-700.00%
TMO240802C005550002024-07-24 9:55AM EDT555.0014.620.000.000.00-100.00%
TMO240802C005575002024-07-24 3:59PM EDT557.5020.000.000.000.00-600.00%
TMO240802C005600002024-07-24 3:59PM EDT560.0018.200.000.000.00-1000.00%
TMO240802C005625002024-07-24 10:01AM EDT562.509.500.000.000.00-200.00%
TMO240802C005650002024-07-24 3:17PM EDT565.0012.500.000.000.00-800.00%
TMO240802C005675002024-07-24 1:41PM EDT567.509.300.000.000.00-300.00%
TMO240802C005700002024-07-24 3:17PM EDT570.009.350.000.000.00-4700.00%
TMO240802C005725002024-07-24 3:09PM EDT572.507.600.000.000.00-700.00%
TMO240802C005750002024-07-24 3:46PM EDT575.007.700.000.000.00-900.10%
TMO240802C005800002024-07-24 3:48PM EDT580.005.350.000.000.00-5001.56%
TMO240802C005850002024-07-24 3:38PM EDT585.003.750.000.000.00-3403.13%
TMO240802C005900002024-07-24 3:41PM EDT590.002.600.000.000.00-5203.13%
TMO240802C005950002024-07-24 3:37PM EDT595.001.700.000.000.00-1406.25%
TMO240802C006000002024-07-24 3:55PM EDT600.001.010.000.000.00-406.25%
TMO240802C006050002024-07-24 11:43AM EDT605.000.350.000.000.00-206.25%
TMO240802C006100002024-07-23 10:00AM EDT610.001.350.000.000.00-106.25%
TMO240802C006150002024-07-23 2:51PM EDT615.000.600.000.000.00-1012.50%
TMO240802C006200002024-06-24 9:30AM EDT620.002.250.000.000.00--412.50%
TMO240802C006250002024-07-17 3:55PM EDT625.001.200.000.000.00--012.50%
TMO240802C006300002024-07-16 3:31PM EDT630.000.050.000.000.00-1012.50%
TMO240802C006400002024-07-16 3:31PM EDT640.000.850.000.000.00-1012.50%
TMO240802C006500002024-07-12 2:50PM EDT650.000.900.000.000.00-1012.50%
TMO240802C006600002024-06-25 3:52PM EDT660.003.860.000.000.00--012.50%
TMO240802C007600002024-07-23 9:44AM EDT760.000.100.000.000.00--025.00%
PutsforAugust 2, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240802P003500002024-07-23 9:43AM EDT350.000.050.000.000.00-15050.00%
TMO240802P003600002024-07-23 9:47AM EDT360.000.040.000.000.00--050.00%
TMO240802P004200002024-07-09 3:56PM EDT420.000.150.000.000.00--050.00%
TMO240802P004300002024-07-09 3:16PM EDT430.000.800.000.000.00-2025.00%
TMO240802P004400002024-07-19 9:58AM EDT440.001.030.000.000.00-1025.00%
TMO240802P004500002024-07-19 9:57AM EDT450.002.980.000.000.00-1025.00%
TMO240802P004600002024-07-23 10:04AM EDT460.000.500.000.000.00-1025.00%
TMO240802P004700002024-07-09 12:20PM EDT470.001.300.000.000.00-2025.00%
TMO240802P004750002024-07-22 3:58PM EDT475.001.160.000.000.00--025.00%
TMO240802P004800002024-07-22 3:52PM EDT480.003.770.000.000.00-3025.00%
TMO240802P004850002024-07-23 11:20AM EDT485.000.150.000.000.00--025.00%
TMO240802P004900002024-07-23 12:13PM EDT490.000.540.000.000.00-3025.00%
TMO240802P004950002024-07-23 11:18AM EDT495.000.250.000.000.00--025.00%
TMO240802P005000002024-07-23 3:48PM EDT500.000.600.000.000.00-9012.50%
TMO240802P005050002024-07-23 3:40PM EDT505.000.800.000.000.00--012.50%
TMO240802P005100002024-07-23 3:42PM EDT510.001.200.000.000.00-22012.50%
TMO240802P005150002024-07-23 11:12AM EDT515.001.150.000.000.00--012.50%
TMO240802P005200002024-07-24 1:46PM EDT520.000.150.000.000.00-11012.50%
TMO240802P005250002024-07-24 2:13PM EDT525.000.260.000.000.00-12012.50%
TMO240802P005275002024-07-23 10:49AM EDT527.502.850.000.000.00-1012.50%
TMO240802P005300002024-07-24 3:49PM EDT530.000.300.000.000.00-17012.50%
TMO240802P005325002024-07-24 9:42AM EDT532.501.250.000.000.00-2012.50%
TMO240802P005350002024-07-24 2:13PM EDT535.000.500.000.000.00-10012.50%
TMO240802P005375002024-07-23 3:48PM EDT537.506.600.000.000.00-3012.50%
TMO240802P005400002024-07-24 2:19PM EDT540.000.590.000.000.00-3706.25%
TMO240802P005425002024-07-24 3:47PM EDT542.500.800.000.000.00-106.25%
TMO240802P005450002024-07-24 11:51AM EDT545.000.850.000.000.00-206.25%
TMO240802P005475002024-07-24 9:39AM EDT547.501.750.000.000.00-106.25%
TMO240802P005500002024-07-24 2:19PM EDT550.001.620.000.000.00-1806.25%
TMO240802P005525002024-07-23 3:07PM EDT552.5011.730.000.000.00--06.25%
TMO240802P005550002024-07-24 3:16PM EDT555.002.350.000.000.00-206.25%
TMO240802P005575002024-07-24 1:26PM EDT557.503.200.000.000.00-203.13%
TMO240802P005600002024-07-24 11:03AM EDT560.005.650.000.000.00-103.13%
TMO240802P005625002024-07-24 1:58PM EDT562.504.510.000.000.00-103.13%
TMO240802P005650002024-07-24 1:27PM EDT565.005.690.000.000.00-203.13%
TMO240802P005700002024-06-13 2:33PM EDT570.0016.3024.4029.900.00-1182.21%
TMO240802P005725002024-07-17 10:16AM EDT572.5022.300.000.000.00--00.78%
TMO240802P005800002024-07-24 9:47AM EDT580.0018.900.000.000.00-200.00%