Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
595.30-1.85 (-0.31%)
At close: 04:00PM EDT
601.99 +6.69 (+1.12%)
After hours: 06:11PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240524C005200002024-05-15 12:40PM EDT520.0079.4072.7079.500.00-10261.91%
TMO240524C005600002024-05-14 10:33AM EDT560.0037.0032.9038.800.00-222050.71%
TMO240524C005675002024-05-10 9:31AM EDT567.5016.7025.6032.100.00-6247.19%
TMO240524C005700002024-05-10 1:29PM EDT570.0024.1523.3030.500.00-2948.55%
TMO240524C005725002024-05-10 9:57AM EDT572.5023.0021.0028.000.00-1145.83%
TMO240524C005775002024-05-07 11:30AM EDT577.507.8817.7022.800.00--139.45%
TMO240524C005800002024-05-15 12:11PM EDT580.0022.4515.8020.800.00-52138.52%
TMO240524C005875002024-05-13 10:41AM EDT587.5011.8010.6014.700.00-2234.17%
TMO240524C005900002024-05-17 3:31PM EDT590.008.608.609.40-3.70-30.08%174921.13%
TMO240524C005950002024-05-17 3:31PM EDT595.005.505.306.00-2.92-34.68%4419.21%
TMO240524C006000002024-05-17 3:53PM EDT600.002.953.103.60-4.00-57.55%124418.45%
TMO240524C006050002024-05-17 3:21PM EDT605.001.881.652.00-1.82-49.19%2318.09%
TMO240524C006100002024-05-17 3:09PM EDT610.000.840.801.15-1.15-57.79%65818.62%
TMO240524C006200002024-05-14 12:49PM EDT620.000.640.150.450.00-11220.80%
TMO240524C006300002024-05-14 11:15AM EDT630.000.400.050.450.00-32926.98%
TMO240524C006400002024-05-07 11:01AM EDT640.000.190.050.550.00-1234.11%
TMO240524C007500002024-05-13 9:43AM EDT750.000.100.004.800.00-1919114.28%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240524P004500002024-05-13 1:54PM EDT450.000.050.004.800.00-55140.38%
TMO240524P004700002024-05-15 12:11PM EDT470.000.960.004.800.00-1011122.46%
TMO240524P004800002024-05-17 11:56AM EDT480.000.050.004.80-3.15-98.44%22113.67%
TMO240524P004900002024-05-16 1:58PM EDT490.000.170.004.800.00-1113104.96%
TMO240524P005000002024-04-12 1:37PM EDT500.003.900.054.800.00-858296.57%
TMO240524P005100002024-04-24 10:13AM EDT510.001.200.054.800.00-1687.98%
TMO240524P005200002024-05-13 9:54AM EDT520.000.470.002.650.00-1268.73%
TMO240524P005250002024-05-10 9:40AM EDT525.002.270.002.800.00-1165.65%
TMO240524P005300002024-05-17 3:40PM EDT530.000.200.100.95-0.30-60.00%41350.49%
TMO240524P005400002024-05-15 12:11PM EDT540.000.200.002.600.00-102952.93%
TMO240524P005450002024-05-10 9:40AM EDT545.002.720.003.300.00-1152.08%
TMO240524P005500002024-05-17 1:57PM EDT550.000.380.001.20-0.24-38.71%8010544.21%
TMO240524P005550002024-05-17 1:57PM EDT555.000.420.050.75-0.20-32.26%808136.06%
TMO240524P005600002024-05-14 12:49PM EDT560.000.810.002.800.00-1746.89%
TMO240524P005625002024-05-10 9:30AM EDT562.502.060.000.600.00-1229.03%
TMO240524P005650002024-05-16 2:00PM EDT565.000.360.000.550.00-5626.72%
TMO240524P005700002024-05-17 2:44PM EDT570.000.400.200.60-0.15-27.27%21723.62%
TMO240524P005725002024-05-10 1:09PM EDT572.502.500.300.550.00--221.33%
TMO240524P005750002024-05-16 3:25PM EDT575.000.500.400.650.00-11220.34%
TMO240524P005800002024-05-17 3:50PM EDT580.000.900.701.00-2.80-75.68%12418.74%
TMO240524P005850002024-05-16 3:22PM EDT585.001.550.501.700.00-3817.70%
TMO240524P005875002024-05-15 12:11PM EDT587.503.360.752.20+1.06+46.09%10317.18%
TMO240524P005900002024-05-17 3:50PM EDT590.002.852.352.950.00-181617.07%
TMO240524P005950002024-05-17 3:09PM EDT595.004.904.104.90+0.40+8.89%171316.58%
TMO240524P006000002024-05-17 11:35AM EDT600.008.186.907.60+2.37+40.79%15516.02%