Canada markets close in 58 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
552.89+6.47 (+1.18%)
As of 03:01PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240726C004000002024-06-24 9:33AM EDT400.00166.00148.60157.300.00--2114.45%
TMO240726C004600002024-06-24 1:22PM EDT460.00111.5088.7097.500.00--280.08%
TMO240726C005200002024-07-22 12:56PM EDT520.0027.0832.8036.300.00-5563.34%
TMO240726C005275002024-07-22 2:48PM EDT527.5023.4026.8029.700.00-5050.07%
TMO240726C005300002024-07-11 12:26PM EDT530.0025.0024.8027.900.00-2650.61%
TMO240726C005325002024-07-23 9:42AM EDT532.5032.2023.1025.20+11.84+58.15%1454.88%
TMO240726C005350002024-07-22 2:49PM EDT535.0024.3521.2024.20+5.36+28.23%5851.21%
TMO240726C005400002024-07-23 12:38PM EDT540.0020.0018.3019.30+4.40+28.21%31651.48%
TMO240726C005425002024-07-22 10:12AM EDT542.5011.6116.3017.600.00-61451.06%
TMO240726C005450002024-07-23 12:43PM EDT545.0016.5114.7016.10+5.11+44.82%91751.20%
TMO240726C005475002024-07-23 12:43PM EDT547.5015.0113.2015.70+4.19+38.72%2750.29%
TMO240726C005500002024-07-23 2:00PM EDT550.0014.2012.3012.80+3.70+35.24%33549.05%
TMO240726C005525002024-07-23 2:18PM EDT552.5012.3011.1011.50+3.60+41.38%2748.98%
TMO240726C005550002024-07-23 1:54PM EDT555.0011.709.9010.50+2.91+33.11%132749.82%
TMO240726C005575002024-07-23 12:09PM EDT557.5010.008.809.40+3.00+42.86%61449.85%
TMO240726C005600002024-07-23 2:38PM EDT560.008.007.808.30+1.74+27.80%762649.52%
TMO240726C005625002024-07-23 2:38PM EDT562.507.006.807.50+1.58+29.15%22320550.16%
TMO240726C005650002024-07-23 2:01PM EDT565.007.406.006.60+2.50+51.02%151049.99%
TMO240726C005675002024-07-23 12:17PM EDT567.505.965.205.80+0.75+14.40%9749.93%
TMO240726C005700002024-07-23 2:34PM EDT570.005.284.605.20-1.50-22.12%306050.50%
TMO240726C005725002024-07-23 1:17PM EDT572.505.003.904.60-2.50-33.33%5750.77%
TMO240726C005750002024-07-23 2:34PM EDT575.004.083.404.00+0.80+24.39%923050.70%
TMO240726C005800002024-07-23 2:25PM EDT580.003.262.453.20+1.11+51.63%2819651.92%
TMO240726C005850002024-07-23 2:35PM EDT585.002.391.802.40+0.39+19.50%4031351.99%
TMO240726C005900002024-07-23 2:45PM EDT590.001.651.351.75+0.25+17.48%23334750.09%
TMO240726C005950002024-07-23 2:34PM EDT595.001.311.001.30+0.36+37.89%32850.61%
TMO240726C006000002024-07-23 1:13PM EDT600.000.970.801.00+0.22+29.33%233351.81%
TMO240726C006050002024-07-23 2:18PM EDT605.000.600.550.80+0.05+9.09%125452.52%
TMO240726C006100002024-07-23 2:37PM EDT610.000.410.300.70+0.11+36.67%293653.13%
TMO240726C006150002024-07-22 2:30PM EDT615.000.380.150.500.00-1252.59%
TMO240726C006200002024-07-23 2:41PM EDT620.000.280.100.30-2.35-89.35%211851.86%
TMO240726C006300002024-07-23 10:55AM EDT630.000.150.050.200.00-102854.39%
TMO240726C006400002024-06-24 1:08PM EDT640.001.380.050.100.00--356.45%
TMO240726C006500002024-06-28 3:00PM EDT650.000.530.000.150.00-1261.52%
TMO240726C006600002024-06-28 3:01PM EDT660.001.000.000.300.00-1172.36%
TMO240726C006700002024-06-26 3:37PM EDT670.000.470.001.500.00-1598.24%
TMO240726C006800002024-06-26 3:36PM EDT680.000.550.002.600.00-11115.21%
TMO240726C006900002024-06-26 3:37PM EDT690.000.250.000.150.00--581.25%
TMO240726C007400002024-07-23 9:41AM EDT740.000.050.000.050.00-12492.97%
TMO240726C007500002024-07-23 9:41AM EDT750.000.050.000.150.00-532107.62%
TMO240726C007600002024-07-23 9:44AM EDT760.000.050.000.050.00-27100100.78%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240726P003500002024-07-17 12:43PM EDT350.000.050.000.050.00-38107145.31%
TMO240726P003600002024-07-18 3:37PM EDT360.000.050.000.400.00-228169.14%
TMO240726P003800002024-07-16 10:21AM EDT380.000.150.000.150.00--20133.98%
TMO240726P004300002024-07-02 1:50PM EDT430.000.900.000.200.00-1196.29%
TMO240726P004400002024-07-23 11:39AM EDT440.000.030.000.60-1.47-98.00%16101.76%
TMO240726P004500002024-07-23 12:43PM EDT450.000.100.050.20-0.75-88.24%1882.62%
TMO240726P004550002024-07-09 1:21PM EDT455.001.050.050.300.00--182.23%
TMO240726P004600002024-07-22 10:20AM EDT460.000.730.050.000.00-1462.50%
TMO240726P004650002024-07-22 10:20AM EDT465.000.790.050.400.00-1176.66%
TMO240726P004700002024-07-23 2:29PM EDT470.000.180.051.70-0.92-83.64%1790.97%
TMO240726P004750002024-07-18 1:08PM EDT475.001.450.051.200.00-3480.76%
TMO240726P004800002024-07-12 2:53PM EDT480.000.980.101.250.00-1877.22%
TMO240726P004850002024-07-22 10:46AM EDT485.001.000.150.350.00-2261.23%
TMO240726P004900002024-07-23 2:29PM EDT490.000.280.250.30-0.90-76.27%51157.96%
TMO240726P004950002024-07-23 1:40PM EDT495.000.310.250.40-0.89-74.17%121455.27%
TMO240726P005000002024-07-23 2:38PM EDT500.000.400.350.60-0.85-68.00%512554.59%
TMO240726P005050002024-07-22 2:36PM EDT505.002.200.251.050.00-4653.35%
TMO240726P005100002024-07-23 2:40PM EDT510.000.710.600.90-3.09-80.47%205350.17%
TMO240726P005150002024-07-23 2:38PM EDT515.001.150.901.20-2.86-71.32%352850.81%
TMO240726P005200002024-07-23 2:45PM EDT520.001.601.351.75-2.60-65.82%8348950.72%
TMO240726P005225002024-07-23 2:35PM EDT522.501.731.652.05-5.17-74.93%34750.34%
TMO240726P005250002024-07-23 2:16PM EDT525.002.011.952.45-1.80-47.24%274950.37%
TMO240726P005275002024-07-23 11:24AM EDT527.502.052.252.80-5.58-73.13%15449.68%
TMO240726P005300002024-07-23 2:41PM EDT530.002.902.653.30-5.97-67.31%37016049.63%
TMO240726P005325002024-07-23 2:37PM EDT532.503.503.204.00-6.79-65.99%2625150.37%
TMO240726P005350002024-07-23 2:37PM EDT535.004.083.404.60-5.72-58.37%341750.09%
TMO240726P005375002024-07-23 12:40PM EDT537.504.244.505.10-8.31-66.22%31848.96%
TMO240726P005400002024-07-23 2:34PM EDT540.005.605.306.10-4.75-45.89%2647249.99%
TMO240726P005425002024-07-23 12:18PM EDT542.505.216.006.90-13.64-72.36%1026649.61%
TMO240726P005450002024-07-23 2:10PM EDT545.007.006.908.10-5.64-44.62%122350.70%
TMO240726P005475002024-07-23 12:27PM EDT547.507.307.908.90-12.38-62.91%3149.59%
TMO240726P005500002024-07-23 2:38PM EDT550.0010.009.3010.00-8.90-47.09%25131649.45%
TMO240726P005525002024-07-23 2:02PM EDT552.5010.0010.6011.10-10.40-50.98%6248.94%
TMO240726P005550002024-07-23 2:41PM EDT555.0012.3911.8012.80-9.91-44.44%2591450.65%
TMO240726P005575002024-07-23 1:05PM EDT557.5012.4113.2014.00-11.59-48.29%121449.82%
TMO240726P005600002024-07-23 2:32PM EDT560.0015.0013.9015.70-11.10-42.53%382950.81%
TMO240726P005625002024-07-23 10:45AM EDT562.5014.3015.4017.10-2.30-13.86%14750.12%
TMO240726P005650002024-07-23 9:33AM EDT565.0015.0017.8018.90-14.70-49.49%62250.88%
TMO240726P005675002024-07-17 10:16AM EDT567.5018.1019.4020.800.00--851.82%
TMO240726P005700002024-07-23 2:31PM EDT570.0021.7519.8023.90-14.14-39.40%101158.34%
TMO240726P005800002024-07-17 12:51PM EDT580.0028.4028.8031.100.00-2556.68%
TMO240726P005900002024-07-12 12:37PM EDT590.0041.5537.8040.200.00-1153.04%
TMO240726P006000002024-07-17 2:32PM EDT600.0045.5044.0050.200.00-1072.17%
TMO240726P006100002024-06-24 12:29PM EDT610.0040.7553.9060.900.00-1087.10%
TMO240726P006300002024-06-24 12:29PM EDT630.0058.9073.0081.700.00--059.52%
TMO240726P006500002024-06-28 12:22PM EDT650.0097.1193.20101.900.00-1078.13%
TMO240726P006600002024-06-27 2:27PM EDT660.00109.02103.00111.700.00--077.05%