Canada markets close in 4 hours 40 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
490.73+4.81 (+0.99%)
As of 11:20AM EST. Market open.
In The Money
Show:ListStraddle
Strike:470.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO231201C004700002023-11-28 3:53PM EST2023-12-0116.3019.0027.000.00-810852.53%
TMO231208C004700002023-11-21 3:24PM EST2023-12-0820.2021.7026.300.00-2242.49%
TMO231215C004700002023-11-28 11:14AM EST2023-12-1521.0023.9027.200.00-257435.18%
TMO231222C004700002023-11-15 3:28PM EST2023-12-2216.6025.5030.000.00-222436.12%
TMO231229C004700002023-11-22 9:30AM EST2023-12-2925.3827.9030.600.00-2732.97%
TMO240119C004700002023-11-28 3:32PM EST2024-01-1928.2033.3034.500.00-336331.32%
TMO240315C004700002023-11-28 3:29PM EST2024-03-1540.1043.1045.300.00-252632.59%
TMO240621C004700002023-11-28 3:34PM EST2024-06-2154.1957.8061.000.00-12534.79%
TMO250117C004700002023-11-17 1:38PM EST2025-01-1764.6679.5082.300.00-13335.12%
TMO260116C004700002023-11-09 11:29AM EST2026-01-1682.90106.60110.000.00-25035.84%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO231201P004700002023-11-28 12:16PM EST2023-12-010.350.000.400.00-59531.64%
TMO231208P004700002023-11-28 2:40PM EST2023-12-081.500.800.950.00-41221.61%
TMO231215P004700002023-11-29 10:39AM EST2023-12-151.951.902.05-1.17-37.50%131121.25%
TMO231222P004700002023-11-28 2:35PM EST2023-12-224.402.603.100.00-12821.00%
TMO231229P004700002023-11-29 10:49AM EST2023-12-293.803.704.10-1.00-20.83%1320.86%
TMO240119P004700002023-11-29 10:39AM EST2024-01-197.107.107.50-2.00-21.98%1373921.78%
TMO240315P004700002023-11-28 2:45PM EST2024-03-1517.0014.4015.200.00-218323.20%
TMO240621P004700002023-11-22 12:18PM EST2024-06-2124.0021.2023.700.00-810022.99%
TMO250117P004700002023-11-24 12:29PM EST2025-01-1734.7029.8034.600.00-24821.67%
TMO260116P004700002023-11-14 2:55PM EST2026-01-1655.5944.0048.200.00-16720.80%