Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
552.85+4.71 (+0.86%)
At close: 04:00PM EST
552.80 -0.05 (-0.01%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:550.00
CallsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240223C005500002024-02-21 11:19AM EST2024-02-235.705.506.20+1.20+26.67%84828.47%
TMO240301C005500002024-02-21 3:59PM EST2024-03-019.809.6010.10+1.44+17.22%111524.90%
TMO240308C005500002024-02-20 11:46AM EST2024-03-0811.3011.9013.00-0.20-1.74%2325.01%
TMO240315C005500002024-02-21 2:54PM EST2024-03-1512.1014.3014.80+0.20+1.68%1155124.13%
TMO240322C005500002024-02-21 12:47PM EST2024-03-2213.9015.5018.40-0.97-6.52%15326.86%
TMO240328C005500002024-02-16 2:45PM EST2024-03-2817.7617.1018.900.00-23825.24%
TMO240419C005500002024-02-21 12:17PM EST2024-04-1920.5022.8023.30-0.30-1.44%433224.92%
TMO240621C005500002024-02-20 12:02PM EST2024-06-2133.1035.2035.700.00-539027.07%
TMO240920C005500002024-02-21 12:02PM EST2024-09-2045.4846.9049.70+0.78+1.74%17628.84%
TMO250117C005500002024-02-21 3:27PM EST2025-01-1761.1061.2064.90+1.10+1.83%4518230.39%
TMO260116C005500002024-02-21 3:36PM EST2026-01-1694.6494.90101.80-0.36-0.38%11033.34%
PutsforFebruary 23, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240223P005500002024-02-21 3:57PM EST2024-02-232.851.203.10-3.85-57.46%181326.89%
TMO240301P005500002024-02-20 1:22PM EST2024-03-019.456.006.40+0.23+2.49%2722.41%
TMO240315P005500002024-02-21 12:21PM EST2024-03-1512.309.8010.40-1.34-9.82%51,15021.32%
TMO240419P005500002024-02-21 1:26PM EST2024-04-1918.0015.7016.10-0.40-2.17%122219.95%
TMO240621P005500002024-02-21 2:32PM EST2024-06-2126.5023.6024.10+0.50+1.92%232320.15%
TMO240920P005500002024-02-20 10:34AM EST2024-09-2033.0030.2035.500.00-116422.05%
TMO250117P005500002024-02-09 3:45PM EST2025-01-1740.5035.1039.500.00-725019.57%
TMO260116P005500002024-02-08 12:19PM EST2026-01-1657.4051.3056.90+2.20+3.99%31319.29%