Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
590.12-3.89 (-0.65%)
At close: 04:00PM EDT
590.12 0.00 (0.00%)
After hours: 05:49PM EDT
In The Money
Show:ListStraddle
Strike:590.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240524C005900002024-05-21 1:47PM EDT2024-05-243.143.904.40-3.96-55.77%96717.61%
TMO240531C005900002024-05-21 12:32PM EDT2024-05-316.606.607.20-4.10-38.32%115517.47%
TMO240607C005900002024-05-21 9:55AM EDT2024-06-078.008.4012.30-3.87-32.60%2423.41%
TMO240614C005900002024-05-15 11:33AM EDT2024-06-1419.0410.3012.500.00-3320.19%
TMO240621C005900002024-05-21 2:06PM EDT2024-06-2111.0012.4013.10-5.70-34.13%2232818.71%
TMO240628C005900002024-05-13 12:44PM EDT2024-06-2817.8313.7015.900.00-1120.58%
TMO240719C005900002024-05-21 3:15PM EDT2024-07-1917.4018.6019.20-4.60-20.91%8220.05%
TMO240920C005900002024-05-15 12:47PM EDT2024-09-2040.6032.1032.600.00-110623.82%
TMO241220C005900002024-05-21 3:35PM EDT2024-12-2047.3046.4047.80+6.60+16.22%6726.52%
TMO250117C005900002024-05-21 3:34PM EDT2025-01-1750.9050.1053.60-9.10-15.17%94027.98%
TMO250321C005900002024-05-16 11:16AM EDT2025-03-2167.1857.9064.800.00-28130.17%
TMO250620C005900002024-05-09 11:40AM EDT2025-06-2064.2069.4073.600.00-111130.10%
TMO260116C005900002024-05-07 10:04AM EDT2026-01-1683.4091.20100.000.00-12433.19%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240524P005900002024-05-21 3:17PM EDT2024-05-245.003.303.90+2.46+96.85%212916.07%
TMO240531P005900002024-05-21 12:53PM EDT2024-05-316.305.606.20+2.10+50.00%14415.32%
TMO240607P005900002024-05-16 2:58PM EDT2024-06-075.607.108.000.00--315.42%
TMO240614P005900002024-05-17 9:44AM EDT2024-06-147.707.909.400.00-1015.36%
TMO240621P005900002024-05-21 3:24PM EDT2024-06-2111.209.9010.60+2.10+23.08%1022315.30%
TMO240628P005900002024-05-17 10:29AM EDT2024-06-2810.8111.0013.40-2.89-21.09%2417.50%
TMO240719P005900002024-05-21 12:53PM EDT2024-07-1914.5013.7014.30+1.80+14.17%53715.05%
TMO240920P005900002024-05-21 12:57PM EDT2024-09-2023.2022.1022.90+2.90+14.29%397216.82%
TMO241220P005900002024-05-21 10:21AM EDT2024-12-2030.4029.8032.10+1.00+3.40%12917.87%
TMO250117P005900002024-05-21 2:07PM EDT2025-01-1733.2031.6034.00-12.90-27.98%16417.80%
TMO250321P005900002024-05-02 3:00PM EDT2025-03-2147.0034.6038.500.00--917.95%
TMO250620P005900002024-05-09 3:16PM EDT2025-06-2048.4038.9044.500.00-102118.21%
TMO260116P005900002024-05-16 12:23PM EDT2026-01-1652.3049.0057.000.00-110318.88%