Canada markets close in 1 hour 9 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
493.09+7.17 (+1.48%)
As of 02:51PM EST. Market open.
In The Money
Show:ListStraddle
Strike:480.00
CallsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO231201C004800002023-11-28 3:53PM EST2023-12-017.7512.4017.100.00-134451.70%
TMO231208C004800002023-11-22 9:46AM EST2023-12-0815.0016.8017.400.00-43029.41%
TMO231215C004800002023-11-29 10:42AM EST2023-12-1518.4918.6019.20+5.29+40.08%346227.42%
TMO231222C004800002023-11-28 10:50AM EST2023-12-2214.9020.3023.400.00-14732.18%
TMO231229C004800002023-11-29 10:07AM EST2023-12-2921.8319.5022.60+1.23+5.97%21026.81%
TMO240119C004800002023-11-29 1:07PM EST2024-01-1927.3027.1027.60+3.20+13.28%579927.84%
TMO240315C004800002023-11-22 12:28PM EST2024-03-1536.3537.7040.700.00-230332.00%
TMO240621C004800002023-11-15 1:19PM EST2024-06-2142.2752.7054.300.00-35432.63%
TMO250117C004800002023-11-22 11:05AM EST2025-01-1772.5071.3076.700.00-13733.94%
TMO260116C004800002023-10-20 10:14AM EST2026-01-1695.1583.0090.500.00-1129.75%
PutsforDecember 1, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO231201P004800002023-11-28 10:26AM EST2023-12-012.770.250.850.00-89427.32%
TMO231208P004800002023-11-28 1:02PM EST2023-12-083.301.601.800.00-152019.59%
TMO231215P004800002023-11-29 11:23AM EST2023-12-154.303.303.60-1.60-27.12%145920.55%
TMO231222P004800002023-11-27 3:01PM EST2023-12-226.304.304.800.00-42520.12%
TMO231229P004800002023-11-29 9:38AM EST2023-12-295.405.405.80-2.81-34.23%1319.71%
TMO240119P004800002023-11-29 11:14AM EST2024-01-1910.509.309.60-1.70-13.93%2763320.84%
TMO240315P004800002023-11-29 10:37AM EST2024-03-1517.4017.3017.70-3.10-15.12%325022.44%
TMO240621P004800002023-11-29 10:06AM EST2024-06-2126.3025.4026.70-2.60-9.00%325922.55%
TMO250117P004800002023-11-24 11:52AM EST2025-01-1738.5036.1037.600.00-27421.21%
TMO260116P004800002023-10-06 1:47PM EST2026-01-1650.6061.4067.200.00-1126.10%