Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
585.03-5.77 (-0.98%)
At close: 04:00PM EDT
582.01 -3.02 (-0.52%)
After hours: 06:18PM EDT
In The Money
Show:ListStraddle
CallsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240531C005200002024-05-15 12:40PM EDT520.0079.6862.8069.500.00--570.40%
TMO240531C005600002024-04-23 10:01AM EDT560.0023.0124.2029.900.00-3438.93%
TMO240531C005700002024-05-21 9:48AM EDT570.0023.0014.8020.900.00-2432.91%
TMO240531C005725002024-05-13 11:00AM EDT572.5023.7113.8016.400.00-6624.12%
TMO240531C005800002024-05-23 2:34PM EDT580.0010.158.6010.30-7.43-42.26%1620.60%
TMO240531C005900002024-05-22 3:17PM EDT590.004.103.904.60-3.38-45.19%215518.47%
TMO240531C005950002024-05-21 11:52AM EDT595.003.221.903.00-1.58-32.92%21018.57%
TMO240531C006000002024-05-23 3:18PM EDT600.001.451.151.70-1.79-55.25%92917.99%
TMO240531C006050002024-05-22 1:48PM EDT605.002.150.651.050.00-81418.43%
TMO240531C006100002024-05-23 3:18PM EDT610.000.530.350.75-0.56-51.38%84819.68%
TMO240531C006150002024-05-20 10:55AM EDT615.000.200.200.55-1.10-84.62%1024720.91%
TMO240531C006200002024-05-22 10:02AM EDT620.000.450.150.450.00-1222.53%
TMO240531C006250002024-05-22 10:32AM EDT625.000.420.100.500.00-1325.51%
TMO240531C006300002024-05-15 1:11PM EDT630.001.050.100.500.00--1027.93%
PutsforMay 31, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240531P004200002024-04-16 2:22PM EDT420.000.800.004.800.00--2132.18%
TMO240531P004300002024-04-15 3:21PM EDT430.001.000.003.900.00--2119.14%
TMO240531P004600002024-04-18 1:57PM EDT460.002.250.055.000.00-13102.95%
TMO240531P004700002024-05-21 1:27PM EDT470.000.060.004.800.00-81094.43%
TMO240531P004800002024-05-13 9:54AM EDT480.000.250.002.650.00-1176.56%
TMO240531P004900002024-05-23 12:39PM EDT490.000.090.001.20+0.04+80.00%10260.25%
TMO240531P005000002024-05-01 2:01PM EDT500.000.600.004.000.00-1269.65%
TMO240531P005100002024-05-01 11:29AM EDT510.000.880.004.100.00-1563.11%
TMO240531P005200002024-05-15 2:08PM EDT520.000.350.004.100.00-111856.18%
TMO240531P005300002024-05-15 2:08PM EDT530.000.400.054.200.00-102861.08%
TMO240531P005400002024-05-20 9:30AM EDT540.000.100.004.200.00-2753.08%
TMO240531P005450002024-05-22 9:44AM EDT545.000.290.204.300.00-1249.45%
TMO240531P005500002024-05-23 2:58PM EDT550.001.980.201.00+1.39+235.59%1828.70%
TMO240531P005600002024-05-14 10:31AM EDT560.001.000.500.850.00-2421.25%
TMO240531P005650002024-05-23 2:37PM EDT565.000.850.651.20-0.19-18.27%36119.92%
TMO240531P005700002024-05-23 2:47PM EDT570.001.350.901.90+0.62+84.93%10419.32%
TMO240531P005775002024-05-14 11:22AM EDT577.503.002.703.400.00--117.80%
TMO240531P005800002024-05-23 11:29AM EDT580.002.203.104.40+0.10+4.76%62218.12%
TMO240531P005850002024-05-23 3:11PM EDT585.005.525.606.20+2.76+100.00%151816.96%
TMO240531P005875002024-05-23 10:11AM EDT587.504.606.807.50+2.00+76.92%101916.85%
TMO240531P005900002024-05-23 2:48PM EDT590.008.008.209.00+4.00+100.00%164416.85%
TMO240531P005950002024-05-22 11:29AM EDT595.005.758.3012.700.00-35117.70%
TMO240531P006000002024-05-20 11:13AM EDT600.008.8013.8017.700.00-12521.86%
TMO240531P006050002024-05-15 11:49AM EDT605.0011.0016.6023.000.00--326.83%