Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
577.39+2.80 (+0.49%)
At close: 04:00PM EDT
572.00 -5.39 (-0.93%)
After hours: 07:01PM EDT
In The Money
Show:ListStraddle
Strike:530.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240510C005300002024-04-18 3:16PM EDT2024-05-1023.7045.1053.000.00--145.11%
TMO240517C005300002024-04-23 12:22PM EDT2024-05-1749.8047.5053.300.00-1738.74%
TMO240621C005300002024-04-11 1:40PM EDT2024-06-2158.5352.0058.200.00-1511732.06%
TMO240920C005300002024-03-01 12:06PM EDT2024-09-2074.0075.6078.600.00-11136.44%
TMO250117C005300002024-03-15 3:54PM EDT2025-01-1796.5081.3083.700.00-1016930.09%
TMO260116C005300002024-02-01 12:34PM EDT2026-01-16101.03124.00130.300.00-1436.42%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240426P005300002024-04-24 1:14PM EDT2024-04-260.050.000.70-1.35-96.43%813551.81%
TMO240503P005300002024-04-23 1:16PM EDT2024-05-032.150.051.200.00-23736.66%
TMO240510P005300002024-04-24 10:28AM EDT2024-05-101.000.350.65-1.25-55.56%1924.51%
TMO240517P005300002024-04-24 3:51PM EDT2024-05-171.100.851.30-2.10-65.62%913024.13%
TMO240524P005300002024-04-24 1:29PM EDT2024-05-242.001.254.40-8.45-80.86%41430.54%
TMO240531P005300002024-04-24 11:56AM EDT2024-05-313.301.703.40-1.30-28.26%141725.25%
TMO240621P005300002024-04-24 3:14PM EDT2024-06-214.153.704.20-1.92-31.63%1519821.77%
TMO240920P005300002024-04-24 3:14PM EDT2024-09-2012.3511.9012.80-1.58-11.34%3118521.85%
TMO250117P005300002024-04-24 10:09AM EDT2025-01-1720.4019.6021.40-1.41-6.46%1118221.56%
TMO250620P005300002024-04-18 2:28PM EDT2025-06-2043.1527.8030.500.00-1821.40%
TMO260116P005300002024-04-11 2:12PM EDT2026-01-1639.1036.0042.300.00-11821.82%