Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
569.17+1.17 (+0.21%)
At close: 04:00PM EDT
569.19 +0.02 (+0.00%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO250321C005500002024-06-12 1:58PM EDT550.0073.1063.1071.000.00-22031.48%
TMO250321C005900002024-06-13 12:33PM EDT590.0044.3040.3048.500.00-18029.08%
TMO250321C006200002024-06-17 12:42PM EDT620.0029.4028.9033.500.00-102026.85%
TMO250321C006300002024-06-17 12:51PM EDT630.0026.4524.9030.400.00-12626.81%
TMO250321C006400002024-05-29 12:52PM EDT640.0025.5819.1026.400.00-1126.15%
TMO250321C006500002024-05-10 3:27PM EDT650.0034.7024.7027.500.00--228.18%
TMO250321C006700002024-05-24 10:15AM EDT670.0023.0012.1018.800.00-1125.77%
TMO250321C006800002024-06-14 11:41AM EDT680.0013.409.2016.900.00-81225.78%
TMO250321C006900002024-05-16 2:32PM EDT690.0023.1311.1014.700.00-11225.47%
TMO250321C007000002024-05-30 11:26AM EDT700.008.706.5013.700.00-1125.87%
TMO250321C007200002024-05-30 11:24AM EDT720.006.605.4011.000.00-1025.89%
TMO250321C007600002024-05-30 12:54PM EDT760.003.671.407.900.00-2126.82%
TMO250321C007800002024-05-30 2:45PM EDT780.003.151.056.500.00-2127.02%
TMO250321C008000002024-05-28 2:50PM EDT800.002.650.756.400.00-2328.43%
TMO250321C008200002024-05-16 2:55PM EDT820.003.780.009.600.00-2333.19%
TMO250321C008400002024-05-22 2:44PM EDT840.002.150.005.400.00-2630.06%
TMO250321C008600002024-05-29 10:51AM EDT860.001.200.005.100.00-71230.98%
TMO250321C008800002024-05-29 10:48AM EDT880.001.250.004.900.00-313531.96%
PutsforMarch 21, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO250321P003300002024-05-09 3:17PM EDT330.001.640.005.300.00-4243.27%
TMO250321P003400002024-05-16 2:57PM EDT340.002.000.006.400.00-1243.26%
TMO250321P003500002024-05-16 1:59PM EDT350.001.990.006.500.00-2341.43%
TMO250321P003600002024-05-20 2:33PM EDT360.002.100.006.800.00-1439.94%
TMO250321P003700002024-06-03 2:47PM EDT370.002.360.006.900.00-1638.17%
TMO250321P003800002024-06-04 1:29PM EDT380.002.510.007.100.00-1536.57%
TMO250321P003900002024-06-04 3:55PM EDT390.002.800.007.300.00-10834.98%
TMO250321P004000002024-06-04 1:29PM EDT400.003.040.007.600.00-1733.54%
TMO250321P004100002024-06-11 2:38PM EDT410.002.860.257.400.00-1431.49%
TMO250321P004200002024-06-11 2:38PM EDT420.003.441.508.300.00-1330.77%
TMO250321P004300002024-06-06 9:52AM EDT430.004.203.709.000.00-1829.74%
TMO250321P004400002024-06-04 3:54PM EDT440.005.362.007.200.00-4226.05%
TMO250321P004600002024-05-24 10:15AM EDT460.006.714.0011.600.00-1226.78%
TMO250321P004700002024-06-10 12:50PM EDT470.009.106.7012.800.00-10625.94%
TMO250321P005000002024-06-06 10:16AM EDT500.0012.3111.0017.700.00-51023.75%
TMO250321P005100002024-05-20 11:35AM EDT510.0011.6014.1020.000.00--123.21%
TMO250321P005200002024-05-24 12:08PM EDT520.0016.9015.6020.700.00-21421.57%
TMO250321P005400002024-06-06 10:16AM EDT540.0021.8121.9028.200.00-56121.43%
TMO250321P005500002024-06-11 1:33PM EDT550.0024.4125.0031.700.00--320.94%
TMO250321P005700002024-06-17 12:42PM EDT570.0035.6034.7037.800.00-131718.95%
TMO250321P005800002024-06-17 12:42PM EDT580.0040.3038.7042.600.00-71118.56%
TMO250321P005900002024-05-02 3:00PM EDT590.0047.0042.2051.000.00--919.79%
TMO250321P006000002024-06-04 10:57AM EDT600.0050.8047.7055.000.00-116918.58%