Canada markets close in 3 hours

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
576.82+6.64 (+1.16%)
As of 12:59PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240621C002200002024-02-08 3:02PM EST220.00333.95356.30364.800.00-11102.67%
TMO240621C002400002023-10-25 8:31AM EST240.00201.000.000.000.00--00.00%
TMO240621C002600002023-11-22 12:19PM EST260.00238.00271.50281.000.00-130.00%
TMO240621C002700002023-10-25 10:56AM EST270.00170.30224.00232.500.00-400.00%
TMO240621C003100002023-12-05 1:48PM EST310.00190.04231.50239.000.00--40.00%
TMO240621C003200002023-11-10 10:50AM EST320.00132.92175.50185.000.00--10.00%
TMO240621C003300002023-11-10 10:49AM EST330.00125.06166.10176.000.00--10.00%
TMO240621C003400002023-11-10 10:50AM EST340.00115.54156.50166.000.00--20.00%
TMO240621C003500002023-12-11 2:53PM EST350.00155.49198.00207.000.00--20.00%
TMO240621C004000002024-02-15 2:09PM EST400.00160.30180.00188.500.00-1053.36%
TMO240621C004100002023-12-22 9:30AM EST410.00132.36137.80146.000.00-110.00%
TMO240621C004200002023-11-09 12:51PM EST420.0062.4089.1094.200.00-560.00%
TMO240621C004300002024-02-06 10:38AM EST430.00134.80151.00159.500.00-1912653.64%
TMO240621C004400002024-02-13 9:37AM EST440.00115.48141.20149.900.00-1551.23%
TMO240621C004500002024-02-23 3:26PM EST450.00123.96131.70140.300.00-13348.82%
TMO240621C004600002023-12-29 10:35AM EST460.0092.89107.00114.000.00-150.00%
TMO240621C004700002024-01-17 12:58PM EST470.0090.0090.0093.500.00-1410.00%
TMO240621C004800002024-02-29 10:18AM EST480.00100.40104.40111.800.00-15141.87%
TMO240621C004900002024-02-26 2:52PM EST490.0086.8095.70102.100.00-112939.26%
TMO240621C005000002024-02-29 12:22PM EST500.0083.9289.7091.500.00-117835.66%
TMO240621C005100002024-02-22 2:15PM EST510.0068.0080.6082.600.00-47433.88%
TMO240621C005200002024-02-27 9:46AM EST520.0062.3472.8074.300.00-114932.57%
TMO240621C005300002024-02-22 9:54AM EST530.0048.0364.6066.200.00-210331.25%
TMO240621C005400002024-02-29 1:19PM EST540.0052.5456.9058.300.00-612329.90%
TMO240621C005500002024-02-29 1:50PM EST550.0046.2050.1051.200.00-838828.99%
TMO240621C005600002024-02-28 2:41PM EST560.0038.9843.3044.400.00-926628.04%
TMO240621C005700002024-02-29 11:17AM EST570.0033.9037.2038.200.00-519827.27%
TMO240621C005800002024-03-01 10:49AM EST580.0029.2531.6032.40+0.95+3.36%1024526.47%
TMO240621C005900002024-03-01 11:01AM EST590.0024.6026.3027.00+0.80+3.36%117325.63%
TMO240621C006000002024-02-29 2:39PM EST600.0019.2021.9022.700.00-732225.29%
TMO240621C006100002024-03-01 10:49AM EST610.0016.1517.7018.30+2.85+21.43%1014624.47%
TMO240621C006200002024-02-29 2:45PM EST620.0012.4014.4014.900.00-620724.08%
TMO240621C006300002024-03-01 12:24PM EST630.0011.5611.4011.90+2.11+22.33%128323.64%
TMO240621C006400002024-03-01 12:24PM EST640.009.159.009.60+0.85+10.24%1045023.47%
TMO240621C006500002024-03-01 11:39AM EST650.006.557.107.50+0.85+14.91%820923.12%
TMO240621C006600002024-02-29 12:17PM EST660.004.205.405.800.00-125022.82%
TMO240621C006700002024-02-09 9:59AM EST670.002.704.204.500.00-510022.65%
TMO240621C006800002024-03-01 12:24PM EST680.003.253.203.50+1.05+47.73%101022.57%
TMO240621C006900002024-03-01 12:24PM EST690.002.472.456.40+0.32+14.88%108328.42%
TMO240621C007000002024-01-31 3:50PM EST700.001.291.852.050.00-83722.39%
TMO240621C007100002024-02-26 12:58PM EST710.000.881.401.600.00-35822.46%
TMO240621C007200002024-02-26 11:58AM EST720.000.741.051.250.00-18622.54%
TMO240621C007400002024-02-26 12:06PM EST740.000.510.000.000.00-1446.25%
TMO240621C007600002024-02-26 12:58PM EST760.000.490.000.000.00-14912.50%
TMO240621C007800002024-01-17 10:31AM EST780.000.500.001.500.00-1629.77%
TMO240621C008000002024-01-26 3:21PM EST800.000.780.004.800.00-4540.14%
TMO240621C008200002024-02-16 3:11PM EST820.000.930.000.000.00-22412.50%
TMO240621C008400002024-02-12 10:31AM EST840.000.250.000.000.00-124112.50%
TMO240621C008600002024-02-16 3:11PM EST860.000.590.000.000.00-44312.50%
TMO240621C008800002024-01-22 1:46PM EST880.000.150.001.150.00-121337.37%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240621P002200002023-12-18 1:17PM EST220.000.100.004.300.00-1492.72%
TMO240621P002300002023-12-18 1:17PM EST230.000.200.004.300.00-2488.81%
TMO240621P002400002024-01-16 9:33AM EST240.000.110.001.500.00-111472.14%
TMO240621P002500002023-12-18 1:19PM EST250.000.300.004.400.00-51281.79%
TMO240621P002600002024-01-09 11:25AM EST260.000.250.001.100.00-113363.31%
TMO240621P002700002023-10-11 1:42PM EST270.001.200.205.500.00-13278.66%
TMO240621P002800002024-01-31 3:52PM EST280.000.100.000.000.00-46525.00%
TMO240621P002900002024-02-28 3:40PM EST290.000.250.000.000.00-11825.00%
TMO240621P003000002024-02-28 3:40PM EST300.000.100.000.000.00-13725.00%
TMO240621P003100002024-02-26 1:01PM EST310.000.680.000.000.00-11925.00%
TMO240621P003200002024-02-26 1:04PM EST320.000.050.000.000.00-1325.00%
TMO240621P003300002024-02-08 10:12AM EST330.000.300.000.000.00-11525.00%
TMO240621P003400002024-02-01 3:06PM EST340.000.450.000.000.00-210712.50%
TMO240621P003500002024-02-27 1:01PM EST350.000.560.001.750.00-218849.79%
TMO240621P003600002024-02-29 11:15AM EST360.000.750.000.000.00-116212.50%
TMO240621P003700002024-02-29 3:44PM EST370.000.650.000.000.00-214112.50%
TMO240621P003800002024-02-26 1:01PM EST380.001.080.000.000.00-59012.50%
TMO240621P003900002024-02-26 12:16PM EST390.001.000.000.000.00-215612.50%
TMO240621P004000002024-02-28 9:53AM EST400.001.000.000.000.00-411012.50%
TMO240621P004100002024-02-27 12:55PM EST410.001.100.000.000.00-213312.50%
TMO240621P004200002024-02-28 11:08AM EST420.001.500.000.000.00-219812.50%
TMO240621P004300002024-02-29 1:26PM EST430.001.260.000.000.00-125612.50%
TMO240621P004400002024-02-27 12:51PM EST440.001.900.000.000.00-214512.50%
TMO240621P004500002024-02-23 12:14PM EST450.002.400.000.000.00-11766.25%
TMO240621P004600002024-03-01 12:05PM EST460.002.152.002.25-0.37-14.68%112827.06%
TMO240621P004700002024-02-27 1:54PM EST470.003.442.552.800.00-113526.32%
TMO240621P004800002024-02-29 3:06PM EST480.003.573.204.00-0.03-0.83%637226.60%
TMO240621P004900002024-02-28 12:29PM EST490.004.604.004.400.00-318425.04%
TMO240621P005000002024-03-01 11:21AM EST500.005.475.005.40-0.43-7.29%939624.29%
TMO240621P005100002024-02-28 12:51PM EST510.007.106.206.700.00-1940923.65%
TMO240621P005200002024-03-01 10:27AM EST520.009.007.708.200.00-214522.93%
TMO240621P005300002024-03-01 10:26AM EST530.0011.309.609.90+0.20+1.80%119722.11%
TMO240621P005400002024-02-29 1:26PM EST540.0013.5711.8012.500.00-1844921.82%
TMO240621P005500002024-02-29 3:04PM EST550.0016.3014.4015.000.00-536021.02%
TMO240621P005600002024-03-01 10:51AM EST560.0018.3017.7018.40-1.50-7.58%49820.58%
TMO240621P005700002024-02-29 11:53AM EST570.0024.5021.4022.200.00-23520.02%
TMO240621P005800002024-02-29 3:07PM EST580.0028.4025.7026.400.00-105319.32%
TMO240621P005900002024-02-28 1:18PM EST590.0034.2030.6031.600.00-1918.90%
TMO240621P006000002024-02-07 11:01AM EST600.0051.4036.1037.000.00-1318.11%
TMO240621P006100002024-01-30 2:12PM EST610.0052.1045.1048.800.00-2222.25%
TMO240621P006200002024-01-30 2:12PM EST620.0059.2050.9057.500.00-1223.59%
TMO240621P006300002024-01-04 12:26PM EST630.0095.8075.2083.300.00-12139.30%
TMO240621P006500002023-07-24 12:01PM EST650.0086.40103.30110.500.00--049.96%
TMO240621P006600002023-07-27 2:49PM EST660.0099.00114.00122.400.00--050.34%
TMO240621P006700002024-01-31 12:49PM EST670.00126.0088.3096.700.00--021.17%