Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
581.21+1.84 (+0.32%)
At close: 04:00PM EDT
580.90 -0.31 (-0.05%)
After hours: 07:44PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240621C002200002024-02-08 4:02PM EDT220.00333.95376.00385.300.00-11180.36%
TMO240621C002400002023-10-25 9:31AM EDT240.00201.000.000.000.00--00.00%
TMO240621C002600002024-03-01 4:55PM EDT260.00321.12320.30329.000.00-1298.86%
TMO240621C002700002023-10-25 11:56AM EDT270.00170.30224.00232.500.00-400.00%
TMO240621C003100002023-12-05 2:48PM EDT310.00190.04225.00233.000.00--40.00%
TMO240621C003200002023-11-10 11:50AM EDT320.00132.92175.50185.000.00--10.00%
TMO240621C003300002023-11-10 11:49AM EDT330.00125.06166.10176.000.00--10.00%
TMO240621C003400002023-11-10 11:50AM EDT340.00115.54156.50166.000.00--20.00%
TMO240621C003500002023-12-11 3:53PM EDT350.00155.49200.00208.500.00--20.00%
TMO240621C004000002024-02-15 3:09PM EDT400.00160.30186.00194.900.00-1066.45%
TMO240621C004100002023-12-22 10:30AM EDT410.00132.36139.20148.700.00-100.00%
TMO240621C004200002023-11-09 1:51PM EDT420.0062.4089.1094.200.00-560.00%
TMO240621C004300002024-03-21 11:15AM EDT430.00162.70153.00161.000.00-9614557.61%
TMO240621C004400002024-02-13 10:37AM EDT440.00115.48148.00156.200.00-1556.34%
TMO240621C004500002024-03-12 1:10PM EDT450.00152.93134.10142.000.00-13452.91%
TMO240621C004600002023-12-29 11:35AM EDT460.0092.89107.00113.500.00-150.00%
TMO240621C004700002024-03-04 1:18PM EDT470.00118.47114.40123.000.00-54648.07%
TMO240621C004800002024-03-28 1:29PM EDT480.00108.30106.70111.20-1.28-1.17%15042.15%
TMO240621C004900002024-02-26 3:52PM EDT490.0086.8093.4098.600.00-112935.07%
TMO240621C005000002024-03-21 10:16AM EDT500.0094.9088.2092.600.00-917837.94%
TMO240621C005100002024-03-12 1:57PM EDT510.0098.3380.9084.100.00-57336.70%
TMO240621C005200002024-03-12 3:53PM EDT520.0089.1371.9073.400.00-3311732.60%
TMO240621C005300002024-03-13 11:03AM EDT530.0079.6663.2066.600.00-110632.99%
TMO240621C005400002024-03-22 9:34AM EDT540.0060.4955.4058.700.00-39831.74%
TMO240621C005500002024-03-14 3:37PM EDT550.0051.8046.9049.200.00-239028.62%
TMO240621C005600002024-03-26 10:09AM EDT560.0041.6040.3041.60+5.32+14.66%226627.14%
TMO240621C005700002024-03-28 9:55AM EDT570.0034.3533.6035.30+3.85+12.62%219826.50%
TMO240621C005800002024-03-27 3:30PM EDT580.0025.8028.3028.800.00-320225.23%
TMO240621C005900002024-03-28 1:21PM EDT590.0022.2023.0023.60+1.40+6.73%1525024.65%
TMO240621C006000002024-03-28 1:46PM EDT600.0017.9017.8019.10+3.40+23.45%937224.18%
TMO240621C006100002024-03-27 3:00PM EDT610.0012.9014.3015.000.00-118923.55%
TMO240621C006200002024-03-28 2:27PM EDT620.0010.8511.0011.40+1.05+10.71%10623822.83%
TMO240621C006300002024-03-27 3:18PM EDT630.007.508.408.900.00-2620122.69%
TMO240621C006400002024-03-28 11:47AM EDT640.006.204.706.70+0.53+9.35%151022.37%
TMO240621C006500002024-03-27 2:21PM EDT650.004.704.205.00+0.50+11.90%123922.14%
TMO240621C006600002024-03-28 3:43PM EDT660.003.303.203.60+0.05+1.54%432621.81%
TMO240621C006700002024-03-19 1:29PM EDT670.003.202.052.850.00-210622.16%
TMO240621C006800002024-03-14 12:53PM EDT680.002.901.703.600.00-22325.30%
TMO240621C006900002024-03-19 9:30AM EDT690.001.651.151.550.00-18322.14%
TMO240621C007000002024-03-11 12:42PM EDT700.002.960.901.750.00-13824.17%
TMO240621C007100002024-03-14 11:57AM EDT710.001.300.301.500.00-15424.79%
TMO240621C007200002024-03-12 9:53AM EDT720.001.860.201.500.00-18726.14%
TMO240621C007400002024-02-26 1:06PM EDT740.000.510.101.450.00-14428.56%
TMO240621C007600002024-03-13 12:54PM EDT760.000.780.051.500.00-15031.22%
TMO240621C007800002024-01-17 11:31AM EDT780.000.500.001.500.00-1633.60%
TMO240621C008000002024-03-06 10:57AM EDT800.000.930.002.050.00-1537.98%
TMO240621C008200002024-03-06 10:30AM EDT820.000.500.001.500.00-12438.09%
TMO240621C008400002024-02-12 11:31AM EDT840.000.250.001.500.00-124140.20%
TMO240621C008600002024-03-18 2:50PM EDT860.000.200.150.400.00-14534.86%
TMO240621C008800002024-01-22 2:46PM EDT880.000.150.001.150.00-221342.40%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240621P002200002023-12-18 2:17PM EDT220.000.100.004.300.00-14107.54%
TMO240621P002300002023-12-18 2:17PM EDT230.000.200.004.400.00-24103.44%
TMO240621P002400002024-01-16 10:33AM EDT240.000.110.001.500.00-111483.74%
TMO240621P002500002023-12-18 2:19PM EDT250.000.300.001.500.00-51280.18%
TMO240621P002600002024-01-09 12:25PM EDT260.000.250.001.100.00-113373.54%
TMO240621P002700002023-10-11 2:42PM EDT270.001.200.205.500.00-13291.36%
TMO240621P002800002024-03-18 2:54PM EDT280.000.150.000.300.00-16857.62%
TMO240621P002900002024-02-28 4:40PM EDT290.000.250.054.800.00-11881.27%
TMO240621P003000002024-03-06 10:30AM EDT300.000.450.051.500.00-13764.48%
TMO240621P003100002024-02-26 2:01PM EDT310.000.680.054.800.00-11974.37%
TMO240621P003200002024-02-26 2:04PM EDT320.000.050.002.700.00-1364.08%
TMO240621P003300002024-02-08 11:12AM EDT330.000.300.103.800.00-11565.17%
TMO240621P003400002024-02-01 4:06PM EDT340.000.450.004.200.00-210763.03%
TMO240621P003500002024-03-15 12:49PM EDT350.000.300.051.100.00-118853.66%
TMO240621P003600002024-02-29 12:15PM EDT360.000.750.051.500.00-116253.78%
TMO240621P003700002024-03-20 2:22PM EDT370.000.250.051.500.00-214151.11%
TMO240621P003800002024-03-07 4:02PM EDT380.000.500.051.500.00-19048.49%
TMO240621P003900002024-02-26 1:16PM EDT390.001.000.053.100.00-215653.04%
TMO240621P004000002024-03-25 10:27AM EDT400.000.350.051.500.00-19643.43%
TMO240621P004100002024-03-22 10:32AM EDT410.000.400.001.500.00-113040.98%
TMO240621P004200002024-03-27 1:50PM EDT420.000.550.001.500.00-219438.57%
TMO240621P004300002024-03-28 1:33PM EDT430.000.450.201.70-0.05-10.00%226137.10%
TMO240621P004400002024-03-25 10:55AM EDT440.000.850.301.550.00-114334.10%
TMO240621P004500002024-03-26 10:55AM EDT450.001.150.401.750.00-116532.59%
TMO240621P004600002024-03-18 11:08AM EDT460.001.500.952.000.00-112531.16%
TMO240621P004700002024-03-28 12:38PM EDT470.001.710.702.05-0.19-10.00%213128.99%
TMO240621P004800002024-03-28 12:38PM EDT480.002.071.752.05-0.49-19.14%136126.67%
TMO240621P004900002024-03-22 3:16PM EDT490.002.502.252.550.00-218425.70%
TMO240621P005000002024-03-27 1:47PM EDT500.003.102.556.10-0.51-14.13%341030.14%
TMO240621P005100002024-03-27 3:10PM EDT510.004.603.704.000.00-141423.85%
TMO240621P005200002024-03-27 3:10PM EDT520.005.904.705.000.00-514922.92%
TMO240621P005300002024-03-28 2:38PM EDT530.006.505.206.50-1.10-14.47%520322.33%
TMO240621P005400002024-03-28 2:39PM EDT540.008.307.808.30-1.20-12.63%147321.65%
TMO240621P005500002024-03-28 3:44PM EDT550.0010.4010.0010.40-1.70-14.05%2738120.84%
TMO240621P005600002024-03-28 3:38PM EDT560.0013.1012.7013.20-2.10-13.82%1119320.24%
TMO240621P005700002024-03-28 2:08PM EDT570.0017.0016.2016.60-1.90-10.05%155919.64%
TMO240621P005800002024-03-27 3:22PM EDT580.0023.6020.0020.700.00-36019.07%
TMO240621P005900002024-03-28 1:52PM EDT590.0025.9024.8025.40-1.40-5.13%105818.38%
TMO240621P006000002024-03-15 12:56PM EDT600.0032.0730.2031.100.00-44017.90%
TMO240621P006100002024-03-12 3:37PM EDT610.0030.1036.0037.600.00-6917.46%
TMO240621P006200002024-01-30 3:12PM EDT620.0059.2050.9057.500.00-1230.07%
TMO240621P006300002024-01-04 1:26PM EDT630.0095.8075.2083.300.00-12147.77%
TMO240621P006500002023-07-24 1:01PM EDT650.0086.40103.30110.500.00--056.74%
TMO240621P006600002023-07-27 3:49PM EDT660.0099.00114.00122.400.00--060.62%
TMO240621P006700002024-01-31 1:49PM EDT670.00126.0089.0098.000.00--031.90%