Singapore markets open in 6 hours 44 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
598.78+3.98 (+0.67%)
As of 02:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250117C002500002023-08-07 11:08AM EDT250.00321.15302.50311.000.00-2120.00%
TMO250117C002600002024-03-01 4:55PM EDT260.00329.42328.00336.000.00-160.00%
TMO250117C002700002024-01-24 12:26PM EDT270.00284.00303.00312.000.00-550.00%
TMO250117C002800002023-09-20 3:06PM EDT280.00249.87206.00212.000.00-110.00%
TMO250117C002900002023-12-26 3:21PM EDT290.00255.86268.00277.000.00-110.00%
TMO250117C003000002024-01-16 2:24PM EDT300.00263.99259.00268.000.00-580.00%
TMO250117C003400002023-11-10 11:50AM EDT340.00131.41170.00179.000.00-220.00%
TMO250117C003500002023-02-17 4:30PM EDT350.00251.38230.50238.900.00-110.00%
TMO250117C003700002023-11-15 1:27PM EDT370.00137.10172.70180.000.00-120.00%
TMO250117C003800002024-02-06 2:11PM EDT380.00199.05232.00241.000.00-1255.08%
TMO250117C003900002024-01-18 12:36PM EDT390.00179.82176.00185.000.00-120.00%
TMO250117C004000002024-01-31 4:38PM EDT400.00166.55194.00203.000.00-2933.31%
TMO250117C004100002023-12-26 12:31PM EDT410.00150.37160.00168.800.00-130.00%
TMO250117C004200002024-02-01 12:50PM EDT420.00148.11177.00184.700.00-3832.67%
TMO250117C004300002024-01-09 10:47AM EDT430.00152.50145.60151.600.00-170.00%
TMO250117C004400002024-02-01 12:50PM EDT440.00132.11161.10165.800.00-35230.70%
TMO250117C004500002024-01-31 11:29AM EDT450.00129.500.000.000.00-1220.00%
TMO250117C004600002024-02-29 4:11PM EDT460.00142.10146.50150.700.00-71832.40%
TMO250117C004700002024-05-10 1:49PM EDT470.00142.60148.00154.300.00-13341.59%
TMO250117C004800002024-04-25 9:47AM EDT480.00122.20139.00145.500.00-17640.26%
TMO250117C004900002024-01-29 11:08AM EDT490.00105.80116.80120.000.00-174626.27%
TMO250117C005000002024-04-25 9:50AM EDT500.00107.05123.10125.600.00-16735.94%
TMO250117C005100002024-03-22 11:50AM EDT510.00108.9579.1082.600.00-11000.00%
TMO250117C005200002024-05-10 11:25AM EDT520.00101.00106.20108.700.00-118833.55%
TMO250117C005300002024-03-15 3:54PM EDT530.0096.5081.3083.700.00-1016921.76%
TMO250117C005400002024-03-18 10:07AM EDT540.0086.8062.1065.700.00-119814.20%
TMO250117C005500002024-05-15 12:52PM EDT550.0086.3684.0086.20+17.84+26.04%317131.12%
TMO250117C005600002024-05-15 1:41PM EDT560.0078.9377.3081.30+16.36+26.15%2112231.54%
TMO250117C005700002024-05-15 1:41PM EDT570.0071.9970.2071.80+6.99+10.75%3518729.33%
TMO250117C005800002024-05-15 1:43PM EDT580.0065.1163.7065.30+6.21+10.54%326128.64%
TMO250117C005900002024-05-15 1:02PM EDT590.0060.0057.8059.30+8.10+15.61%14028.09%
TMO250117C006000002024-05-14 2:57PM EDT600.0049.1152.0053.400.00-167027.45%
TMO250117C006100002024-05-08 11:07AM EDT610.0034.5046.8048.400.00-119327.13%
TMO250117C006200002024-05-07 12:05PM EDT620.0031.1841.9043.400.00-317226.67%
TMO250117C006300002024-05-03 11:45AM EDT630.0029.6037.1038.200.00-75725.95%
TMO250117C006400002024-05-10 10:47AM EDT640.0029.7032.4033.700.00-144125.44%
TMO250117C006500002024-05-14 1:26PM EDT650.0025.5128.3031.600.00-138126.04%
TMO250117C006600002024-05-14 12:56PM EDT660.0022.0424.8026.200.00-2421424.74%
TMO250117C006700002024-05-13 9:35AM EDT670.0020.3221.4023.000.00-19424.45%
TMO250117C006800002024-05-09 11:59AM EDT680.0012.4018.5019.700.00-39623.94%
TMO250117C006900002024-05-10 12:50PM EDT690.0014.3015.9017.200.00-312223.74%
TMO250117C007000002024-05-07 10:50AM EDT700.009.0213.2014.200.00-135623.06%
TMO250117C007100002024-05-07 10:50AM EDT710.007.6211.4012.100.00-104422.78%
TMO250117C007200002024-05-13 10:09AM EDT720.008.999.6010.300.00-437322.55%
TMO250117C007400002024-05-07 12:02PM EDT740.004.706.808.000.00-520422.69%
TMO250117C007600002024-04-12 10:52AM EDT760.005.504.106.000.00-65622.64%
TMO250117C007800002024-04-29 12:49PM EDT780.003.303.204.000.00-17022.02%
TMO250117C008000002024-05-14 1:50PM EDT800.001.992.202.850.00-44121.88%
TMO250117C008200002024-05-14 3:55PM EDT820.001.701.602.250.00-22222.22%
TMO250117C008400002024-05-09 3:33PM EDT840.000.750.755.800.00-42328.80%
TMO250117C008600002024-05-14 11:24AM EDT860.001.530.601.700.00-12623.60%
TMO250117C008800002024-05-14 11:24AM EDT880.001.330.505.200.00-29330.84%
TMO250117C009000002024-04-05 11:36AM EDT900.001.000.150.750.00-18422.86%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250117P002200002024-03-12 2:39PM EDT220.000.150.003.100.00-199861.02%
TMO250117P002300002024-01-09 11:13AM EDT230.003.050.009.600.00-21071.96%
TMO250117P002400002024-02-12 3:20PM EDT240.000.490.002.850.00-41555.36%
TMO250117P002500002024-04-16 1:58PM EDT250.000.700.000.850.00-25879949.12%
TMO250117P002600002024-02-27 2:03PM EDT260.000.700.002.900.00-14951.04%
TMO250117P002700002024-04-29 11:14AM EDT270.000.700.055.200.00-22254.19%
TMO250117P002800002024-05-14 2:40PM EDT280.000.500.055.200.00-23551.98%
TMO250117P002900002024-05-15 12:27PM EDT290.000.960.051.00+0.66+220.00%12242.41%
TMO250117P003000002024-04-16 2:19PM EDT300.001.440.055.400.00-23755.41%
TMO250117P003100002024-05-14 2:40PM EDT310.000.050.055.400.00-24053.14%
TMO250117P003200002024-04-18 3:13PM EDT320.001.800.101.500.00-69739.67%
TMO250117P003300002024-04-17 3:03PM EDT330.002.090.055.000.00-47247.97%
TMO250117P003400002024-03-13 3:26PM EDT340.001.121.904.400.00-311644.64%
TMO250117P003500002024-04-26 3:16PM EDT350.001.730.051.550.00-45034.81%
TMO250117P003600002024-05-14 1:24PM EDT360.001.300.055.900.00-417743.71%
TMO250117P003700002024-04-12 3:08PM EDT370.003.700.504.200.00-1024938.56%
TMO250117P003800002024-04-24 1:55PM EDT380.002.500.055.700.00-514939.53%
TMO250117P003900002024-04-15 2:55PM EDT390.004.800.352.100.00-9011730.29%
TMO250117P004000002024-05-15 9:59AM EDT400.002.750.601.90-3.00-52.17%115528.21%
TMO250117P004100002024-05-09 3:55PM EDT410.002.800.852.100.00-15227.27%
TMO250117P004200002024-05-15 9:59AM EDT420.002.650.202.40-0.85-24.29%19626.51%
TMO250117P004300002024-05-10 3:20PM EDT430.003.200.852.600.00-4136925.47%
TMO250117P004400002024-05-10 3:25PM EDT440.003.701.203.100.00-269924.96%
TMO250117P004500002024-04-24 9:32AM EDT450.006.001.753.500.00-120524.16%
TMO250117P004600002024-05-08 11:38AM EDT460.006.402.204.200.00-214323.73%
TMO250117P004700002024-05-10 12:35PM EDT470.005.603.405.000.00-67923.28%
TMO250117P004800002024-05-07 10:50AM EDT480.009.083.605.800.00-116722.68%
TMO250117P004900002024-05-07 10:50AM EDT490.0010.485.306.800.00-17922.16%
TMO250117P005000002024-05-15 9:32AM EDT500.007.506.307.90-1.70-18.48%142721.60%
TMO250117P005100002024-04-26 10:07AM EDT510.0016.587.909.300.00-515621.16%
TMO250117P005200002024-05-15 1:05PM EDT520.0010.309.5011.00-4.70-31.33%1095920.79%
TMO250117P005300002024-05-10 2:35PM EDT530.0014.2011.4012.900.00-521120.39%
TMO250117P005400002024-05-06 3:50PM EDT540.0021.9413.9015.100.00-121120.00%
TMO250117P005500002024-05-01 12:53PM EDT550.0027.4016.2017.300.00-157019.44%
TMO250117P005600002024-05-15 1:40PM EDT560.0019.0019.1020.10-3.50-15.56%19619.05%
TMO250117P005700002024-05-14 12:56PM EDT570.0026.4322.1023.200.00-2831218.64%
TMO250117P005800002024-05-14 2:14PM EDT580.0029.7025.5026.600.00-121118.19%
TMO250117P005900002024-04-23 11:28AM EDT590.0046.1029.1030.400.00-16417.73%
TMO250117P006000002024-05-14 12:34PM EDT600.0038.8033.4034.400.00-527417.17%
TMO250117P006100002024-05-15 12:01PM EDT610.0038.7037.9039.40-4.90-11.24%21416.88%
TMO250117P006200002024-05-15 12:15PM EDT620.0043.3042.7044.00-14.60-25.22%76816.14%
TMO250117P006300002024-03-12 2:42PM EDT630.0056.7067.7074.000.00-171728.31%
TMO250117P006400002023-06-27 9:59AM EDT640.00131.1079.5084.300.00-1130.30%
TMO250117P006600002023-03-13 10:06AM EDT660.00131.7497.10105.000.00-1334.06%
TMO250117P006700002023-05-03 10:25AM EDT670.00124.50142.50150.900.00-3051.92%
TMO250117P006900002024-01-29 3:15PM EDT690.00135.44116.00123.000.00--032.19%
TMO250117P007000002024-03-05 4:56PM EDT700.00116.20125.40135.000.00--134.66%