Canada markets close in 23 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
571.00+4.83 (+0.85%)
As of 03:37PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240315C003000002023-11-03 11:29AM EST300.00165.55196.50204.900.00-110.00%
TMO240315C003400002023-11-10 10:51AM EST340.00108.57151.00160.800.00--10.00%
TMO240315C003800002023-11-21 11:50AM EST380.00116.88148.00157.000.00-120.00%
TMO240315C003900002023-11-22 3:14PM EST390.00107.60140.50150.000.00--10.00%
TMO240315C004000002024-01-22 1:30PM EST400.00157.42149.50158.100.00-120.00%
TMO240315C004100002023-10-31 8:44AM EST410.0053.000.000.000.00-150.00%
TMO240315C004200002024-02-12 11:38AM EST420.00131.00147.00155.700.00-11065.09%
TMO240315C004300002023-12-19 11:38AM EST430.00103.18114.20124.000.00-1200.00%
TMO240315C004400002024-01-03 10:42AM EST440.0098.73111.20120.000.00-1430.00%
TMO240315C004500002024-01-31 9:30AM EST450.00116.80116.60125.200.00-14184.79%
TMO240315C004600002024-02-23 9:30AM EST460.00104.00106.60116.000.00-131482.68%
TMO240315C004700002024-01-09 1:42PM EST470.0085.5979.4088.500.00-14920.00%
TMO240315C004800002024-02-07 9:30AM EST480.0087.4786.5096.000.00-128970.37%
TMO240315C004900002024-02-02 11:55AM EST490.0064.5876.6085.900.00-126763.87%
TMO240315C005000002024-02-28 2:54PM EST500.0072.3467.0075.90+2.34+3.34%235457.80%
TMO240315C005100002024-02-23 2:59PM EST510.0056.3557.0066.100.00-224152.44%
TMO240315C005200002024-02-26 3:54PM EST520.0046.1447.7056.300.00-213446.92%
TMO240315C005300002024-02-28 12:29PM EST530.0043.5040.9045.40+7.80+21.85%117337.81%
TMO240315C005350002024-02-21 9:52AM EST535.0021.4036.4041.600.00--138.28%
TMO240315C005400002024-02-27 3:54PM EST540.0030.0032.6036.800.00-1078735.53%
TMO240315C005425002024-02-22 9:54AM EST542.5018.9030.2033.700.00-1132.23%
TMO240315C005450002024-02-22 12:20PM EST545.0019.3028.2032.100.00-13832.93%
TMO240315C005475002024-02-22 1:08PM EST547.5018.2025.9029.100.00-1929.91%
TMO240315C005500002024-02-28 2:11PM EST550.0027.6024.1026.70+6.70+32.06%253528.43%
TMO240315C005525002024-02-23 10:34AM EST552.5019.6022.0026.900.00-5533.04%
TMO240315C005550002024-02-26 10:21AM EST555.0015.7020.3024.800.00-42131.99%
TMO240315C005575002024-02-28 10:17AM EST557.5018.1018.3019.10+4.05+28.83%2322.77%
TMO240315C005600002024-02-28 12:14PM EST560.0018.4016.7017.20+3.60+24.32%298322.23%
TMO240315C005625002024-02-28 2:11PM EST562.5015.6015.1015.50+3.50+28.93%3421.96%
TMO240315C005650002024-02-28 3:05PM EST565.0014.0013.6014.20+2.20+18.64%84822.37%
TMO240315C005675002024-02-28 3:05PM EST567.5012.5012.1012.70+1.90+17.92%53022.16%
TMO240315C005700002024-02-28 3:07PM EST570.0010.9010.9011.40+2.30+26.74%4048022.17%
TMO240315C005750002024-02-28 12:16PM EST575.008.808.408.80+2.20+33.33%614421.65%
TMO240315C005800002024-02-28 3:12PM EST580.006.226.206.60+0.82+15.19%1311,34621.17%
TMO240315C005850002024-02-28 2:49PM EST585.004.704.504.90+1.10+30.56%54020.98%
TMO240315C005900002024-02-28 2:31PM EST590.003.313.203.60+0.96+40.85%1660720.95%
TMO240315C005950002024-02-28 10:50AM EST595.002.152.252.50+0.45+26.47%5320.66%
TMO240315C006000002024-02-28 3:12PM EST600.001.581.451.75+0.43+37.39%1351,31520.66%
TMO240315C006050002024-02-28 11:35AM EST605.001.061.001.25+0.34+47.22%1220.89%
TMO240315C006100002024-02-28 1:01PM EST610.000.680.600.80+0.28+70.00%1359620.64%
TMO240315C006150002024-02-22 2:07PM EST615.000.450.401.050.00-111824.02%
TMO240315C006200002024-02-28 3:02PM EST620.000.300.200.40+0.04+15.38%214,13821.31%
TMO240315C006250002024-02-21 12:35PM EST625.000.050.050.400.00--422.97%
TMO240315C006300002024-02-21 3:17PM EST630.000.050.000.400.00-1718824.61%
TMO240315C006400002024-02-12 3:57PM EST640.000.100.001.300.00-15134.96%
TMO240315C006500002024-01-30 3:29PM EST650.001.100.001.400.00-41639.17%
TMO240315C006600002024-01-30 3:29PM EST660.000.810.001.450.00-31342.99%
TMO240315C006700002024-01-18 1:08PM EST670.001.050.001.500.00-12446.73%
TMO240315C006800002024-01-08 11:07AM EST680.000.650.001.500.00-2350.05%
TMO240315C006900002024-01-08 10:46AM EST690.001.300.001.500.00-4653.27%
TMO240315C007000002024-02-05 12:43PM EST700.000.100.001.500.00-23456.41%
TMO240315C007100002023-12-05 11:44AM EST710.000.300.104.800.00-1465.83%
TMO240315C007200002023-12-05 11:44AM EST720.000.200.000.400.00--550.17%
TMO240315C007300002024-01-29 12:11PM EST730.000.050.001.500.00-1257.91%
TMO240315C007600002024-01-29 12:11PM EST760.000.100.000.050.00-1947.27%
TMO240315C007800002023-10-25 1:16PM EST780.000.150.004.800.00-1086.23%
TMO240315C008000002023-09-25 9:18AM EST800.000.300.004.800.00-1391.60%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240315P002200002023-11-10 3:03PM EST220.000.100.000.800.00--1185.45%
TMO240315P002300002024-01-10 1:38PM EST230.000.130.001.500.00-12192.63%
TMO240315P002500002024-01-24 11:30AM EST250.000.050.000.050.00-12122.66%
TMO240315P002600002024-01-08 2:16PM EST260.000.050.000.200.00-348132.81%
TMO240315P002700002023-12-29 11:36AM EST270.000.100.000.200.00-2023126.76%
TMO240315P002800002023-11-13 10:04AM EST280.001.000.004.800.00-118185.99%
TMO240315P002900002024-01-26 2:53PM EST290.000.100.000.200.00-119115.43%
TMO240315P003000002024-01-31 3:21PM EST300.000.050.000.050.00-3010696.88%
TMO240315P003100002024-02-08 3:05PM EST310.000.010.000.050.00-91692.19%
TMO240315P003200002024-01-30 3:05PM EST320.000.050.000.100.00-202593.36%
TMO240315P003300002024-01-30 3:26PM EST330.000.050.000.300.00-51599.02%
TMO240315P003400002024-01-31 9:57AM EST340.000.050.000.300.00-51393.95%
TMO240315P003500002024-02-13 2:23PM EST350.000.090.000.300.00-65289.16%
TMO240315P003600002024-02-20 3:38PM EST360.000.050.000.300.00-115584.47%
TMO240315P003700002024-02-12 2:54PM EST370.000.100.000.300.00-356779.88%
TMO240315P003800002024-02-14 3:28PM EST380.000.050.000.450.00-629079.10%
TMO240315P003900002024-02-23 10:29AM EST390.000.080.000.450.00-567174.51%
TMO240315P004000002024-02-23 10:43AM EST400.000.050.000.500.00-111671.00%
TMO240315P004100002024-02-12 3:07PM EST410.000.450.000.500.00-212466.60%
TMO240315P004200002024-02-20 12:31PM EST420.000.190.000.500.00-137062.21%
TMO240315P004300002024-02-28 2:31PM EST430.000.040.000.15-0.56-93.33%121750.20%
TMO240315P004400002024-02-27 2:49PM EST440.000.050.000.800.00-830457.47%
TMO240315P004500002024-02-27 12:25PM EST450.000.050.000.150.00-233546.48%
TMO240315P004600002024-02-28 10:37AM EST460.000.050.004.800.00-151168.41%
TMO240315P004700002024-02-22 10:03AM EST470.000.400.000.650.00-1133148.32%
TMO240315P004800002024-02-27 1:55PM EST480.000.050.000.600.00-264743.26%
TMO240315P004900002024-02-26 10:30AM EST490.000.280.100.500.00-130237.70%
TMO240315P004950002024-02-21 3:56PM EST495.000.900.002.000.00--5047.35%
TMO240315P005000002024-02-28 11:27AM EST500.000.250.150.40-0.04-13.79%781832.23%
TMO240315P005050002024-02-27 12:51PM EST505.000.390.004.000.00-3451.30%
TMO240315P005100002024-02-28 2:31PM EST510.000.350.300.45-0.11-23.91%1981728.71%
TMO240315P005150002024-02-21 1:25PM EST515.002.590.251.300.00--733.19%
TMO240315P005200002024-02-28 2:31PM EST520.000.580.500.75-0.22-27.50%2744027.17%
TMO240315P005250002024-02-22 10:31AM EST525.002.550.650.850.00-1425.62%
TMO240315P005300002024-02-28 1:22PM EST530.000.910.851.00-0.54-37.24%558124.24%
TMO240315P005350002024-02-26 2:04PM EST535.002.281.151.400.00-114723.88%
TMO240315P005400002024-02-28 12:57PM EST540.001.681.601.90-1.22-42.07%198023.39%
TMO240315P005425002024-02-23 10:38AM EST542.503.801.852.150.00-61022.94%
TMO240315P005450002024-02-26 10:13AM EST545.003.902.252.450.00-91522.55%
TMO240315P005475002024-02-26 10:13AM EST547.504.502.502.850.00-81022.34%
TMO240315P005500002024-02-28 1:14PM EST550.003.003.103.40-1.63-35.21%201,14722.40%
TMO240315P005525002024-02-28 1:28PM EST552.503.303.503.90-1.65-33.33%16922.13%
TMO240315P005550002024-02-28 2:04PM EST555.004.104.104.40-1.20-22.64%51521.71%
TMO240315P005600002024-02-28 1:59PM EST560.005.305.505.90-4.10-43.62%1227721.56%
TMO240315P005625002024-02-28 1:24PM EST562.505.806.306.80-4.70-44.76%45021.54%
TMO240315P005675002024-02-28 1:30PM EST567.507.508.108.60-4.50-37.50%41220.93%
TMO240315P005700002024-02-28 12:37PM EST570.009.009.209.80-4.50-33.33%16020.96%
TMO240315P005800002024-02-28 1:33PM EST580.0013.6014.6015.30-15.50-53.26%21120.54%
TMO240315P005900002024-01-30 2:14PM EST590.0029.7021.7022.700.00--421.22%
TMO240315P006000002024-01-30 2:48PM EST600.0036.2227.7034.300.00-1031.21%
TMO240315P006100002024-01-29 1:44PM EST610.0056.2335.4044.200.00--036.47%
TMO240315P006300002024-01-31 3:55PM EST630.0090.3355.8063.800.00--045.22%
TMO240315P006400002024-01-31 3:55PM EST640.00100.3665.8074.400.00--051.78%
TMO240315P006500002024-02-13 2:06PM EST650.00112.7075.8083.700.00-1053.82%
TMO240315P006600002024-01-23 3:52PM EST660.00110.1190.0099.500.00-1061.76%