Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
573.60+1.87 (+0.33%)
At close: 04:00PM EDT
573.31 -0.29 (-0.05%)
After hours: 05:30PM EDT
In The Money
Show:ListStraddle
Strike:600.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240503C006000002024-04-26 3:48PM EDT2024-05-030.320.250.55-0.08-20.00%14017721.97%
TMO240510C006000002024-04-26 3:19PM EDT2024-05-101.000.051.85-0.70-41.18%214121.68%
TMO240517C006000002024-04-26 3:48PM EDT2024-05-172.182.157.20-0.62-22.14%446030.80%
TMO240524C006000002024-04-26 1:10PM EDT2024-05-243.801.956.70-0.30-7.32%6825.74%
TMO240621C006000002024-04-26 3:52PM EDT2024-06-218.325.809.00-0.78-8.57%19362321.17%
TMO240920C006000002024-04-26 11:16AM EDT2024-09-2025.0025.0025.70-0.20-0.79%612725.22%
TMO241220C006000002024-04-26 1:23PM EDT2024-12-2039.5038.6040.20-1.30-3.19%43027.74%
TMO250117C006000002024-04-26 1:46PM EDT2025-01-1742.9141.7044.40-0.89-2.03%1168128.40%
TMO250620C006000002024-04-17 10:06AM EDT2025-06-2051.5860.7066.900.00-1331.77%
TMO260116C006000002024-04-25 11:12AM EDT2026-01-1684.1080.2089.000.00-24033.31%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240517P006000002024-04-24 9:56AM EDT2024-05-1723.8024.2028.600.00-12418.77%
TMO240621P006000002024-04-24 9:46AM EDT2024-06-2123.5029.8032.100.00-24116.86%
TMO240920P006000002024-04-24 10:31AM EDT2024-09-2042.1040.1041.100.00-142017.37%
TMO250117P006000002024-04-26 12:23PM EDT2025-01-1749.5048.3050.20-1.90-3.70%5819517.77%
TMO260116P006000002024-03-08 12:43PM EDT2026-01-1656.8262.7069.900.00-31018.18%