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
528.91 -15.77 (-2.90%)
After hours: 05:51PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240920C003700002023-12-28 12:49PM EDT370.00180.45187.20196.000.00-1195.13%
TMO240920C004300002024-01-05 1:24PM EDT430.00129.20138.10146.000.00-4484.66%
TMO240920C004500002024-07-09 3:45PM EDT450.0087.5396.20104.300.00---47.54%
TMO240920C004600002024-05-22 9:30AM EDT460.00138.000.000.000.00--10.00%
TMO240920C004700002024-06-17 10:39AM EDT470.00105.7778.2084.800.00--140.99%
TMO240920C004800002024-01-08 3:57PM EDT480.0095.7097.6099.700.00-14969.40%
TMO240920C004900002024-06-28 3:34PM EDT490.0067.4061.0066.400.00-2135.84%
TMO240920C005000002024-06-28 1:33PM EDT500.0061.7053.7057.800.00-14733.81%
TMO240920C005100002024-06-13 3:31PM EDT510.0073.2049.5053.800.00-14837.11%
TMO240920C005200002024-06-10 3:12PM EDT520.0072.7334.5036.300.00-11423.76%
TMO240920C005300002024-07-11 9:47AM EDT530.0033.0031.4033.700.00-12327.78%
TMO240920C005400002024-07-15 10:42AM EDT540.0027.2426.2027.20+0.09+0.33%26526.55%
TMO240920C005500002024-07-15 3:27PM EDT550.0022.1520.9021.70-2.10-8.66%8411825.76%
TMO240920C005600002024-07-15 3:27PM EDT560.0017.4016.1017.00-1.80-9.38%7927125.12%
TMO240920C005700002024-07-15 1:49PM EDT570.0012.5012.0013.20-0.60-4.58%135524.75%
TMO240920C005800002024-07-12 3:54PM EDT580.009.758.9010.00-1.35-12.16%216824.36%
TMO240920C005900002024-07-15 1:34PM EDT590.007.186.607.50-0.92-11.36%525124.12%
TMO240920C006000002024-07-15 3:47PM EDT600.004.944.705.50-1.25-20.19%1475023.87%
TMO240920C006100002024-07-15 11:37AM EDT610.004.123.104.20+0.29+7.57%167524.09%
TMO240920C006200002024-07-15 3:02PM EDT620.002.902.252.95-0.20-6.45%537523.80%
TMO240920C006300002024-07-12 2:24PM EDT630.002.451.402.450.00-325424.65%
TMO240920C006400002024-07-12 3:47PM EDT640.001.340.902.00-0.46-25.56%29025.33%
TMO240920C006500002024-07-15 2:26PM EDT650.001.150.153.60-0.45-28.13%1016331.32%
TMO240920C006600002024-07-02 12:49PM EDT660.001.190.303.000.00-512331.75%
TMO240920C006700002024-07-02 3:51PM EDT670.001.250.253.000.00-67233.56%
TMO240920C006800002024-07-08 10:05AM EDT680.004.800.153.000.00-111635.32%
TMO240920C006900002024-06-21 3:24PM EDT690.000.980.101.700.00-215132.79%
TMO240920C007000002024-06-27 3:28PM EDT700.000.650.101.700.00-45734.34%
TMO240920C007200002024-06-28 2:52PM EDT720.000.740.000.000.00-26112.50%
TMO240920C007400002024-06-28 2:52PM EDT740.000.640.004.800.00-21550.03%
TMO240920C007600002024-07-08 2:47PM EDT760.000.540.003.700.00-2850.10%
TMO240920C007800002024-06-03 12:52PM EDT780.000.750.004.800.00-1056.15%
TMO240920C008000002024-04-05 9:55AM EDT800.000.800.002.950.00-11053.24%
TMO240920C008200002024-03-08 3:31PM EDT820.001.830.051.450.00-4549.16%
TMO240920C008400002024-07-12 12:05PM EDT840.000.530.051.000.00-238448.56%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240920P002800002024-02-07 1:08PM EDT280.000.200.001.500.00-1272.83%
TMO240920P002900002024-01-04 2:19PM EDT290.001.210.004.600.00--083.55%
TMO240920P003000002024-01-08 11:29AM EDT300.000.750.004.600.00--179.60%
TMO240920P003200002024-02-13 3:59PM EDT320.000.650.001.500.00--259.55%
TMO240920P003300002024-02-13 4:00PM EDT330.001.030.001.000.00-2253.22%
TMO240920P003400002024-04-15 3:21PM EDT340.000.990.055.000.00-4666.21%
TMO240920P003500002024-06-21 9:30AM EDT350.000.400.004.800.00-26262.11%
TMO240920P003600002024-06-03 12:30PM EDT360.000.600.055.200.00-1059.86%
TMO240920P003700002024-06-17 3:39PM EDT370.000.540.104.800.00-290655.73%
TMO240920P003800002024-06-14 11:55AM EDT380.002.660.004.600.00-11451.82%
TMO240920P003900002024-07-08 9:48AM EDT390.000.690.054.500.00-52356.89%
TMO240920P004000002024-07-12 3:39PM EDT400.000.700.305.300.00-42655.82%
TMO240920P004100002024-07-15 12:01PM EDT410.000.730.201.70-0.36-33.03%112040.01%
TMO240920P004200002024-07-09 3:55PM EDT420.001.240.251.700.00-22537.19%
TMO240920P004300002024-07-15 3:02PM EDT430.001.040.602.00-0.50-32.47%102735.64%
TMO240920P004400002024-07-10 3:47PM EDT440.001.950.501.600.00-33131.26%
TMO240920P004500002024-07-11 3:55PM EDT450.002.001.304.100.00-495436.11%
TMO240920P004600002024-07-15 3:24PM EDT460.002.001.702.45-2.43-54.85%729628.68%
TMO240920P004700002024-07-15 3:22PM EDT470.002.512.355.40-0.04-1.57%69632.60%
TMO240920P004800002024-07-11 3:54PM EDT480.003.803.104.100.00-4611926.78%
TMO240920P004900002024-07-15 2:17PM EDT490.004.504.205.30+0.49+12.22%119125.87%
TMO240920P005000002024-07-15 2:17PM EDT500.005.905.307.00-0.70-10.61%122825.24%
TMO240920P005100002024-07-15 3:42PM EDT510.008.057.408.10+1.05+15.00%518023.20%
TMO240920P005200002024-07-15 3:42PM EDT520.0010.559.6012.20+1.35+14.67%425224.47%
TMO240920P005300002024-07-12 2:27PM EDT530.0011.9013.1014.300.00-134422.52%
TMO240920P005400002024-07-15 10:06AM EDT540.0016.1017.0017.70+0.69+4.48%234121.38%
TMO240920P005500002024-07-15 12:41PM EDT550.0022.1021.0023.40+1.10+5.24%541921.90%
TMO240920P005600002024-07-12 2:07PM EDT560.0027.2026.8028.10+2.80+11.48%115420.51%
TMO240920P005700002024-07-11 10:17AM EDT570.0031.9033.3035.600.00-156921.38%
TMO240920P005800002024-07-15 10:37AM EDT580.0040.2040.3042.90+3.10+8.36%112421.30%
TMO240920P005900002024-07-09 3:45PM EDT590.0061.0045.0051.500.00-316222.27%
TMO240920P006000002024-06-25 1:49PM EDT600.0043.5055.3060.400.00-115223.21%
TMO240920P006100002024-07-11 3:39PM EDT610.0066.0062.9070.200.00-97425.32%
TMO240920P006200002024-06-06 12:19PM EDT620.0047.3077.0084.300.00-1034.24%
TMO240920P006400002024-06-20 3:09PM EDT640.0082.9591.00100.400.00-5032.41%
TMO240920P006800002024-03-08 1:11PM EDT680.0083.1096.60103.800.00-110.00%
TMO240920P006900002024-03-04 1:39PM EDT690.00109.93109.20118.900.00-400.00%