Canada markets close in 2 hours 20 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
493.01+0.09 (+0.02%)
As of 01:40PM EST. Market open.
In The Money
Show:ListStraddle
Strike:460.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO231201C004600002023-11-30 12:29PM EST2023-12-0132.3033.2036.20+1.77+5.80%52180.15%
TMO231208C004600002023-11-20 11:15AM EST2023-12-0815.6031.5038.100.00-14355.79%
TMO231215C004600002023-11-27 9:53AM EST2023-12-1531.9033.5038.200.00-212542.18%
TMO231222C004600002023-11-27 9:51AM EST2023-12-2236.2235.2036.500.00-1930.07%
TMO231229C004600002023-11-28 9:55AM EST2023-12-2928.3037.0041.500.00-1938.56%
TMO240119C004600002023-11-30 9:50AM EST2024-01-1938.4839.4041.60-3.62-8.60%117429.74%
TMO240315C004600002023-11-28 3:34PM EST2024-03-1547.2451.1054.200.00-131434.32%
TMO240621C004600002023-11-15 12:29PM EST2024-06-2152.9064.9067.400.00-3634.59%
TMO250117C004600002023-11-03 10:42AM EST2025-01-1764.8585.8088.000.00-11034.87%
TMO260116C004600002023-11-02 2:20PM EST2026-01-1685.68110.70116.300.00--136.03%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO231201P004600002023-11-27 9:56AM EST2023-12-010.250.000.150.00-28347.36%
TMO231208P004600002023-11-28 11:16AM EST2023-12-080.800.000.750.00-15430.47%
TMO231215P004600002023-11-30 10:55AM EST2023-12-150.870.851.00-0.20-18.69%257124.52%
TMO231222P004600002023-11-24 10:12AM EST2023-12-222.551.051.700.00-22323.67%
TMO231229P004600002023-11-29 1:05PM EST2023-12-292.182.102.450.00-21123.25%
TMO240119P004600002023-11-30 9:46AM EST2024-01-195.104.805.40+0.20+4.08%761824.03%
TMO240315P004600002023-11-30 10:31AM EST2024-03-1512.2011.7012.30+0.42+3.57%120124.78%
TMO240621P004600002023-11-29 10:37AM EST2024-06-2119.3019.3020.500.00-211024.28%
TMO250117P004600002023-11-24 12:39PM EST2025-01-1731.2030.1030.900.00-110322.53%
TMO260116P004600002023-11-07 12:10PM EST2026-01-1651.4640.8043.700.00-1,5001,54421.26%