Canada markets close in 3 hours 35 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
533.63-6.99 (-1.29%)
As of 12:25PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO241220C004600002024-06-10 1:30PM EDT460.00133.8692.8097.600.00--341.08%
TMO241220C004700002024-06-10 1:29PM EDT470.00125.3184.2088.100.00--538.45%
TMO241220C004800002024-07-17 1:05PM EDT480.0095.0074.5078.200.00--535.43%
TMO241220C005000002024-07-01 10:56AM EDT500.0070.1559.6063.600.00-1233.41%
TMO241220C005100002024-06-10 1:22PM EDT510.0090.7054.9058.600.00--133.84%
TMO241220C005200002024-06-10 1:19PM EDT520.0082.6048.7050.500.00--231.70%
TMO241220C005300002024-06-25 1:00PM EDT530.0058.6941.3044.600.00-1130.97%
TMO241220C005400002024-07-19 11:17AM EDT540.0035.9034.0038.20-13.95-27.98%51029.64%
TMO241220C005500002024-07-18 12:22PM EDT550.0039.5031.1033.600.00-21229.34%
TMO241220C005600002024-07-17 1:22PM EDT560.0040.0025.8028.500.00-15128.40%
TMO241220C005700002024-07-19 11:20AM EDT570.0022.9021.4024.60-5.20-18.51%144528.06%
TMO241220C005800002024-07-05 2:41PM EDT580.0021.7518.9020.500.00-110327.28%
TMO241220C005900002024-07-18 11:57AM EDT590.0017.0014.4017.70-4.50-20.93%24627.22%
TMO241220C006000002024-07-18 10:08AM EDT600.0020.3013.3014.800.00-114926.80%
TMO241220C006100002024-07-18 10:15AM EDT610.0013.6510.7013.80-3.35-19.71%212127.79%
TMO241220C006200002024-07-18 2:39PM EDT620.0011.208.9010.400.00-116726.36%
TMO241220C006300002024-07-18 12:43PM EDT630.008.507.108.700.00-25026.23%
TMO241220C006400002024-07-17 10:14AM EDT640.0010.005.209.200.00-36328.29%
TMO241220C006500002024-06-26 2:38PM EDT650.008.004.108.500.00-45529.00%
TMO241220C006600002024-07-08 2:13PM EDT660.004.422.357.100.00-41528.74%
TMO241220C006700002024-07-11 2:57PM EDT670.004.201.456.900.00-11129.83%
TMO241220C006800002024-07-09 3:24PM EDT680.002.351.606.500.00-22330.59%
TMO241220C006900002024-07-11 3:26PM EDT690.002.601.304.000.00-21628.04%
TMO241220C007000002024-07-09 3:35PM EDT700.001.990.604.600.00-53230.19%
TMO241220C007200002024-07-11 3:55PM EDT720.002.000.405.600.00-61234.05%
TMO241220C007400002024-07-17 3:57PM EDT740.000.820.306.000.00-14836.86%
TMO241220C007600002024-07-17 3:57PM EDT760.001.450.205.700.00-1038.49%
TMO241220C007800002024-06-27 3:29PM EDT780.000.650.155.500.00-6640.16%
TMO241220C008000002024-05-20 3:18PM EDT800.001.600.004.700.00-2240.61%
TMO241220C008200002024-05-20 3:18PM EDT820.001.250.004.500.00-4242.02%
TMO241220C008400002024-05-17 3:12PM EDT840.001.150.004.800.00-2044.37%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO241220P003000002024-07-03 9:30AM EDT300.000.700.055.500.00--253.28%
TMO241220P003200002024-06-21 3:57PM EDT320.000.370.055.700.00-2256.63%
TMO241220P003300002024-06-21 3:57PM EDT330.000.850.254.900.00-4351.86%
TMO241220P003400002024-06-28 10:04AM EDT340.002.870.355.000.00-6649.45%
TMO241220P003500002024-07-01 3:43PM EDT350.001.630.455.200.00-82647.32%
TMO241220P003600002024-07-02 3:56PM EDT360.001.560.555.400.00-1945.21%
TMO241220P003700002024-07-09 3:46PM EDT370.001.540.655.600.00-2143.11%
TMO241220P003800002024-07-12 3:39PM EDT380.002.261.453.00+1.01+420.83%22334.81%
TMO241220P003900002024-07-19 10:36AM EDT390.002.391.605.20+0.59+32.78%10537.44%
TMO241220P004000002024-07-19 10:20AM EDT400.002.642.453.20+1.17+79.59%4830.97%
TMO241220P004100002024-06-21 2:54PM EDT410.001.922.903.900.00-8830.32%
TMO241220P004200002024-07-18 1:12PM EDT420.003.193.604.600.00-61329.45%
TMO241220P004300002024-07-10 2:32PM EDT430.003.903.505.500.00-35328.71%
TMO241220P004400002024-07-17 1:04PM EDT440.003.255.306.300.00-36327.61%
TMO241220P004500002024-07-19 11:29AM EDT450.007.266.407.80+3.24+80.60%114427.25%
TMO241220P004600002024-07-19 9:36AM EDT460.008.197.609.30+0.89+12.19%91226.59%
TMO241220P004700002024-07-19 9:37AM EDT470.0010.899.2011.20+1.99+22.36%101926.09%
TMO241220P004800002024-07-19 9:35AM EDT480.0011.8811.3013.00+1.08+10.00%17825.21%
TMO241220P004900002024-07-15 2:36PM EDT490.0010.3613.5015.800.00-111024.96%
TMO241220P005000002024-07-16 12:50PM EDT500.0011.0716.4018.400.00-2417624.22%
TMO241220P005100002024-07-16 2:55PM EDT510.0012.8019.0021.100.00-1013823.26%
TMO241220P005200002024-07-18 1:01PM EDT520.0022.1023.0024.300.00-2634822.40%
TMO241220P005300002024-07-18 3:49PM EDT530.0026.6027.2028.500.00-2911121.93%
TMO241220P005400002024-07-17 2:35PM EDT540.0021.8531.6033.200.00-111421.46%
TMO241220P005500002024-07-18 2:44PM EDT550.0034.3036.5038.300.00-2014920.89%
TMO241220P005600002024-07-10 2:54PM EDT560.0041.5041.4044.700.00-120520.90%
TMO241220P005700002024-07-03 9:56AM EDT570.0046.5048.0051.000.00-3060620.46%
TMO241220P005800002024-07-18 2:53PM EDT580.0051.5054.4057.300.00-7567319.57%
TMO241220P005900002024-07-18 3:29PM EDT590.0057.0061.7065.600.00-1222920.00%
TMO241220P006000002024-05-29 10:45AM EDT600.0047.0753.7056.900.00-190.00%
TMO241220P006100002024-05-23 3:12PM EDT610.0043.1052.3056.000.00-1150.00%
TMO241220P007200002024-05-16 12:43PM EDT720.00121.48143.00153.000.00--00.00%