Canada markets close in 3 hours 25 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
565.10-7.47 (-1.30%)
As of 12:35PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:560.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240531C005600002024-05-29 12:09PM EDT2024-05-317.007.508.30-16.01-69.58%1426.39%
TMO240621C005600002024-05-28 11:26AM EDT2024-06-2114.7014.7016.50-3.61-19.72%128623.98%
TMO240719C005600002024-05-22 10:14AM EDT2024-07-1943.3021.3021.700.00--122.48%
TMO240920C005600002024-05-28 9:35AM EDT2024-09-2043.7834.0035.200.00-16625.88%
TMO241220C005600002024-05-15 1:41PM EDT2024-12-2075.2047.8049.300.00-202027.74%
TMO250117C005600002024-05-15 1:41PM EDT2025-01-1778.9351.9053.800.00-2112028.55%
TMO260116C005600002024-05-22 10:26AM EDT2026-01-16116.9591.9099.900.00-1734.14%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240531P005600002024-05-29 10:15AM EDT2024-05-311.331.652.00+0.18+15.65%74519.90%
TMO240607P005600002024-05-29 9:33AM EDT2024-06-076.154.204.60+3.17+106.38%1918.44%
TMO240614P005600002024-05-24 10:34AM EDT2024-06-142.906.106.600.00-1218.42%
TMO240621P005600002024-05-29 11:52AM EDT2024-06-217.337.107.90+1.63+28.60%760517.81%
TMO240628P005600002024-05-20 12:11PM EDT2024-06-282.708.409.200.00-21217.70%
TMO240719P005600002024-05-29 10:09AM EDT2024-07-1911.3011.5012.00+1.40+14.14%54517.01%
TMO240920P005600002024-05-29 10:05AM EDT2024-09-2019.3019.8020.50+1.14+6.28%49818.24%
TMO241220P005600002024-05-10 3:05PM EDT2024-12-2020.2027.3030.100.00-85119.35%
TMO250117P005600002024-05-23 12:12PM EDT2025-01-1721.2027.3031.400.00-19818.89%
TMO260116P005600002024-05-23 12:12PM EDT2026-01-1641.9047.6052.100.00-1819.08%