Australia markets open in 2 hours 35 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
568.72-8.17 (-1.42%)
At close: 04:00PM EDT
568.72 0.00 (0.00%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240503C005100002024-04-23 10:21AM EDT2024-05-0362.8056.7062.800.00--167.75%
TMO240621C005100002024-04-23 11:26AM EDT2024-06-2170.3562.4070.000.00-17239.78%
TMO240920C005100002024-01-08 3:58PM EDT2024-09-2074.8074.1077.100.00--2330.60%
TMO250117C005100002024-03-22 11:50AM EDT2025-01-17108.9579.1082.600.00-110026.12%
TMO260116C005100002023-10-17 3:40PM EDT2026-01-1690.0073.7079.000.00-1215.43%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240503P005100002024-04-29 10:45AM EDT2024-05-030.050.000.100.00-51745.70%
TMO240510P005100002024-04-23 9:48AM EDT2024-05-101.750.004.000.00-24558.72%
TMO240517P005100002024-04-26 3:07PM EDT2024-05-170.450.150.950.00-218831.38%
TMO240524P005100002024-04-24 10:13AM EDT2024-05-241.200.401.100.00-1627.50%
TMO240531P005100002024-04-26 2:32PM EDT2024-05-310.950.901.250.00-4425.03%
TMO240621P005100002024-04-30 12:52PM EDT2024-06-212.102.302.60+0.15+7.69%144723.47%
TMO240920P005100002024-04-29 11:12AM EDT2024-09-207.708.5010.500.00-1214823.38%
TMO241220P005100002024-04-30 1:48PM EDT2024-12-2014.3414.2015.70-0.36-2.45%21822.11%
TMO250117P005100002024-04-26 10:07AM EDT2025-01-1716.5816.1017.100.00-515621.82%
TMO250620P005100002024-04-24 11:36AM EDT2025-06-2025.6823.2025.600.00--7021.61%
TMO260116P005100002024-04-25 11:14AM EDT2026-01-1633.7031.7036.200.00-14621.78%