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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250321C005500002024-06-12 1:58PM EDT550.0073.1065.0072.000.00-22030.86%
TMO250321C005900002024-06-13 12:33PM EDT590.0044.3043.1050.000.00-18028.90%
TMO250321C006200002024-05-13 10:31AM EDT620.0047.9030.4037.400.00-71228.05%
TMO250321C006300002024-06-06 3:46PM EDT630.0033.1727.5030.700.00-12626.20%
TMO250321C006400002024-05-29 12:52PM EDT640.0025.5821.5027.800.00-1126.17%
TMO250321C006500002024-05-10 3:27PM EDT650.0034.7024.7027.500.00--227.44%
TMO250321C006700002024-05-24 10:15AM EDT670.0023.0015.1017.800.00-1124.51%
TMO250321C006800002024-06-14 11:41AM EDT680.0013.4016.0019.20-5.00-27.17%-426.56%
TMO250321C006900002024-05-16 2:32PM EDT690.0023.1311.1014.700.00-11224.86%
TMO250321C007000002024-05-30 11:26AM EDT700.008.707.6014.000.00-1125.47%
TMO250321C007200002024-05-30 11:24AM EDT720.006.605.2013.000.00-1026.81%
TMO250321C007600002024-05-30 12:54PM EDT760.003.671.2510.000.00-2128.15%
TMO250321C007800002024-05-30 2:45PM EDT780.003.150.8010.000.00-2129.82%
TMO250321C008000002024-05-28 2:50PM EDT800.002.650.009.600.00-2331.07%
TMO250321C008200002024-05-16 2:55PM EDT820.003.780.009.600.00-2332.60%
TMO250321C008400002024-05-22 2:44PM EDT840.002.150.009.600.00-2634.07%
TMO250321C008600002024-05-29 10:51AM EDT860.001.200.009.600.00-71235.48%
TMO250321C008800002024-05-29 10:48AM EDT880.001.250.009.600.00-313536.85%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250321P003300002024-05-09 3:17PM EDT330.001.640.005.300.00-4243.25%
TMO250321P003400002024-05-16 2:57PM EDT340.002.000.006.400.00-1243.23%
TMO250321P003500002024-05-16 1:59PM EDT350.001.990.006.500.00-2341.42%
TMO250321P003600002024-05-20 2:33PM EDT360.002.100.006.600.00-1439.64%
TMO250321P003700002024-06-03 2:47PM EDT370.002.360.006.800.00-1638.05%
TMO250321P003800002024-06-04 1:29PM EDT380.002.510.006.900.00-1536.33%
TMO250321P003900002024-06-04 3:55PM EDT390.002.800.007.100.00-10834.78%
TMO250321P004000002024-06-04 1:29PM EDT400.003.040.007.400.00-1733.36%
TMO250321P004100002024-06-11 2:38PM EDT410.002.860.007.700.00-1431.95%
TMO250321P004200002024-06-11 2:38PM EDT420.003.441.356.900.00-1329.23%
TMO250321P004300002024-06-06 9:52AM EDT430.004.203.707.300.00-1828.00%
TMO250321P004400002024-06-04 3:54PM EDT440.005.361.909.300.00-4228.40%
TMO250321P004600002024-05-24 10:15AM EDT460.006.712.4510.800.00-1226.27%
TMO250321P004700002024-06-10 12:50PM EDT470.009.106.109.600.00-10623.46%
TMO250321P005000002024-06-06 10:16AM EDT500.0012.3110.3017.000.00-51023.55%
TMO250321P005100002024-05-20 11:35AM EDT510.0011.6011.2016.800.00--121.48%
TMO250321P005200002024-05-24 12:08PM EDT520.0016.9014.6019.300.00-21421.05%
TMO250321P005400002024-06-06 10:16AM EDT540.0021.8119.9025.000.00-56120.09%
TMO250321P005500002024-06-11 1:33PM EDT550.0024.4123.0030.000.00--320.48%
TMO250321P005700002024-06-12 11:06AM EDT570.0031.9029.1037.000.00-1519.09%
TMO250321P005800002024-06-10 3:46PM EDT580.0035.7035.0041.800.00--418.76%
TMO250321P005900002024-05-02 3:00PM EDT590.0047.0042.2051.000.00--920.44%
TMO250321P006000002024-06-04 10:57AM EDT600.0050.8044.0052.200.00-116917.88%