Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
565.23-9.34 (-1.63%)
At close: 04:00PM EDT
561.00 -4.23 (-0.75%)
After hours: 07:24PM EDT
In The Money
Show:ListStraddle
Strike:540.00
CallsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240419C005400002024-04-12 12:32PM EDT2024-04-1927.0226.0031.30-8.73-24.42%51154.97%
TMO240517C005400002024-04-10 9:56AM EDT2024-05-1746.3436.3037.900.00-1734.39%
TMO240621C005400002024-03-22 9:34AM EDT2024-06-2160.4942.8044.900.00-39832.00%
TMO240920C005400002024-03-18 9:31AM EDT2024-09-2075.5157.6059.700.00-13331.56%
TMO250117C005400002024-03-18 10:07AM EDT2025-01-1786.8074.8077.500.00-119833.37%
TMO260116C005400002024-02-07 10:42AM EDT2026-01-16109.900.000.000.00-150.00%
PutsforApril 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240419P005400002024-04-12 9:57AM EDT2024-04-191.311.551.95+0.66+101.54%112734.72%
TMO240426P005400002024-04-12 1:29PM EDT2024-04-266.625.807.00+2.44+58.37%183040.07%
TMO240503P005400002024-04-12 10:25AM EDT2024-05-036.306.507.70+2.20+53.66%3933.92%
TMO240510P005400002024-04-08 2:26PM EDT2024-05-104.837.909.20+4.83--1532.11%
TMO240517P005400002024-04-12 12:29PM EDT2024-05-179.509.309.80+4.02+73.36%521829.63%
TMO240531P005400002024-04-12 12:57PM EDT2024-05-3111.509.8013.800.00-1030.50%
TMO240621P005400002024-04-12 2:12PM EDT2024-06-2114.2013.3014.00+3.90+37.86%849425.67%
TMO240920P005400002024-04-12 11:07AM EDT2024-09-2022.0022.0023.20+3.30+17.65%119423.57%
TMO250117P005400002024-04-04 3:14PM EDT2025-01-1726.9030.5031.800.00-116622.49%
TMO260116P005400002024-04-11 2:12PM EDT2026-01-1642.3047.4051.700.00-12521.80%