Canada Markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
562.97+7.82 (+1.41%)
At close: 04:00PM EDT
562.97 0.00 (0.00%)
After hours: 05:41PM EDT
In The Money
Show:ListStraddle
Strike:560.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230331C005600002023-03-30 3:03PM EDT2023-03-315.103.105.30+2.60+104.00%221021.85%
TMO230406C005600002023-03-30 12:53PM EDT2023-04-067.208.809.40+0.80+12.50%42523.60%
TMO230414C005600002023-03-29 10:01AM EDT2023-04-1411.9610.9014.700.00-119628.06%
TMO230421C005600002023-03-30 12:13PM EDT2023-04-2114.1014.9015.50+2.20+18.49%633124.84%
TMO230428C005600002023-03-24 1:34PM EDT2023-04-2818.0917.0022.600.00--532.84%
TMO230519C005600002023-03-30 11:39AM EDT2023-05-1924.2025.9026.70+1.20+5.22%344730.09%
TMO230616C005600002023-03-30 11:40AM EDT2023-06-1630.2531.7032.40+0.77+2.61%12524029.66%
TMO230915C005600002023-03-20 2:50PM EDT2023-09-1545.3045.7051.800.00--20532.97%
TMO240119C005600002023-03-30 10:57AM EDT2024-01-1962.2861.6066.00+2.28+3.80%134432.08%
TMO240621C005600002023-03-07 3:47PM EDT2024-06-2180.3278.0084.000.00--333.35%
TMO250117C005600002023-03-17 12:56PM EDT2025-01-1796.6397.00102.300.00--1233.74%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230331P005600002023-03-30 3:52PM EDT2023-03-311.651.451.90-4.05-71.05%35919.09%
TMO230406P005600002023-03-28 2:29PM EDT2023-04-0613.105.105.600.00-41021.06%
TMO230414P005600002023-03-22 3:59PM EDT2023-04-1416.008.308.900.00--122.00%
TMO230421P005600002023-03-30 1:48PM EDT2023-04-2112.0010.1011.00-1.60-11.76%916122.11%
TMO230428P005600002023-03-13 11:12AM EDT2023-04-2827.0011.7017.900.00--130.14%
TMO230519P005600002023-03-30 3:51PM EDT2023-05-1919.4019.1020.00-2.60-11.82%14425.64%
TMO230616P005600002023-03-30 11:40AM EDT2023-06-1625.0023.1024.00-1.71-6.40%12747524.45%
TMO230915P005600002023-03-28 3:52PM EDT2023-09-1539.1030.6036.800.00-47625.07%
TMO240119P005600002023-03-30 10:57AM EDT2024-01-1942.4638.5044.30-5.14-10.80%131622.74%