UK markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
572.05-0.19 (-0.03%)
At close: 04:00PM EDT
572.05 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240719C005100002024-06-04 3:33PM EDT510.0065.8262.1071.000.00-2245.60%
TMO240719C005200002024-06-13 2:07PM EDT520.0054.9152.6061.000.00-1340.79%
TMO240719C005300002024-05-31 12:42PM EDT530.0039.8844.8052.000.00-2237.76%
TMO240719C005400002024-06-05 3:04PM EDT540.0040.0537.5041.100.00-1331.11%
TMO240719C005500002024-06-05 3:04PM EDT550.0031.8529.2030.900.00-1525.60%
TMO240719C005600002024-06-13 12:45PM EDT560.0020.7520.2023.100.00-41623.42%
TMO240719C005700002024-06-14 3:22PM EDT570.0015.7014.6016.80+0.70+4.67%88122.33%
TMO240719C005800002024-06-14 1:54PM EDT580.0011.0011.3011.60+0.90+8.91%3917521.43%
TMO240719C005900002024-06-14 10:40AM EDT590.005.807.207.70-0.60-9.37%611220.90%
TMO240719C006000002024-06-14 3:25PM EDT600.004.364.204.90+0.46+11.79%1026020.56%
TMO240719C006100002024-06-13 3:25PM EDT610.002.342.459.900.00-36733.31%
TMO240719C006200002024-06-13 3:51PM EDT620.001.551.352.250.00-37521.69%
TMO240719C006300002024-06-13 9:33AM EDT630.000.880.701.150.00-14120.85%
TMO240719C006400002024-06-12 2:45PM EDT640.000.640.004.800.00-64234.31%
TMO240719C006500002024-06-07 3:07PM EDT650.000.900.004.800.00-12237.37%
TMO240719C006600002024-06-05 3:55PM EDT660.000.800.004.800.00-2340.31%
TMO240719C006700002024-06-04 9:30AM EDT670.000.650.004.800.00-1243.15%
TMO240719C006800002024-06-03 3:36PM EDT680.000.500.004.100.00-2343.92%
TMO240719C006900002024-06-03 3:35PM EDT690.000.500.002.800.00-2042.26%
TMO240719C007000002024-06-14 12:03PM EDT700.000.690.001.50+0.34+97.14%2439.02%
TMO240719C007100002024-06-14 12:03PM EDT710.000.680.001.20+0.63+1,260.00%1339.44%
TMO240719C007200002024-06-03 3:51PM EDT720.000.280.000.500.00-2735.89%
TMO240719C007300002024-06-14 11:54AM EDT730.000.800.001.70+0.70+700.00%1646.36%
TMO240719C008000002024-05-29 10:41AM EDT800.000.050.001.500.00--352.14%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240719P003100002024-06-10 3:34PM EDT310.000.220.004.800.00--4113.44%
TMO240719P003500002024-06-14 3:51PM EDT350.000.100.001.150.00-5573.83%
TMO240719P004100002024-06-10 1:49PM EDT410.000.200.004.800.00--167.63%
TMO240719P004400002024-06-14 11:52AM EDT440.000.530.001.15+0.09+20.45%2247.95%
TMO240719P004500002024-06-14 11:52AM EDT450.000.530.001.00+0.18+51.43%22243.34%
TMO240719P004600002024-06-07 3:52PM EDT460.000.400.001.200.00-151841.41%
TMO240719P004700002024-06-05 2:10PM EDT470.001.650.003.600.00-1148.95%
TMO240719P004800002024-06-05 2:22PM EDT480.000.850.055.500.00--150.87%
TMO240719P004900002024-06-03 9:39AM EDT490.000.950.305.600.00-5546.82%
TMO240719P005000002024-06-10 3:53PM EDT500.000.920.505.800.00-11043.00%
TMO240719P005100002024-06-12 2:07PM EDT510.001.890.556.100.00-43539.34%
TMO240719P005200002024-06-12 2:07PM EDT520.002.210.502.300.00-51825.27%
TMO240719P005300002024-06-12 11:45AM EDT530.001.671.852.800.00-13722.89%
TMO240719P005400002024-06-13 11:05AM EDT540.004.361.453.600.00-2118320.75%
TMO240719P005500002024-06-14 3:22PM EDT550.005.304.605.40-0.80-13.11%81,03319.76%
TMO240719P005600002024-06-14 1:45PM EDT560.008.507.408.10+0.10+1.19%651318.97%
TMO240719P005700002024-06-14 3:02PM EDT570.0012.3010.8013.60-0.20-1.60%3117220.71%
TMO240719P005800002024-06-13 2:25PM EDT580.0017.6015.9016.900.00-512717.61%
TMO240719P005900002024-06-11 12:14PM EDT590.0019.9021.8023.400.00-17017.31%
TMO240719P006000002024-05-23 2:41PM EDT600.0021.8026.4031.700.00-6718.40%
TMO240719P006100002024-05-21 9:36AM EDT610.0023.4536.0043.000.00-2324.69%