Singapore markets open in 1 hour 17 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
550.78-7.39 (-1.32%)
At close: 04:00PM EDT
551.26 +0.48 (+0.09%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250321C005500002024-06-12 1:58PM EDT550.0073.1050.9056.200.00-22029.73%
TMO250321C005900002024-06-20 2:16PM EDT590.0038.0031.0035.800.00-17927.31%
TMO250321C006100002024-06-17 12:42PM EDT610.0033.3023.4027.700.00--726.30%
TMO250321C006200002024-06-17 12:42PM EDT620.0029.4020.2024.500.00-102026.03%
TMO250321C006300002024-06-17 12:51PM EDT630.0026.4517.9020.800.00-12625.30%
TMO250321C006400002024-06-25 3:06PM EDT640.0018.3014.6018.300.00-4525.13%
TMO250321C006500002024-05-10 3:27PM EDT650.0034.7024.7027.500.00--232.08%
TMO250321C006600002024-06-20 10:40AM EDT660.0013.6011.2015.600.00--225.89%
TMO250321C006700002024-05-24 10:15AM EDT670.0023.0011.9018.000.00-1128.71%
TMO250321C006800002024-06-14 11:41AM EDT680.0013.405.6013.000.00-81226.35%
TMO250321C006900002024-05-16 2:32PM EDT690.0023.1311.1014.700.00-11228.69%
TMO250321C007000002024-05-30 11:26AM EDT700.008.705.108.000.00-1124.32%
TMO250321C007200002024-05-30 11:24AM EDT720.006.602.407.900.00-1026.09%
TMO250321C007600002024-05-30 12:54PM EDT760.003.670.955.500.00-2126.92%
TMO250321C007800002024-05-30 2:45PM EDT780.003.150.055.900.00-2128.95%
TMO250321C008000002024-05-28 2:50PM EDT800.002.650.055.400.00-2329.82%
TMO250321C008200002024-05-16 2:55PM EDT820.003.780.009.600.00-2336.04%
TMO250321C008400002024-05-22 2:44PM EDT840.002.150.004.800.00-2631.77%
TMO250321C008600002024-05-29 10:51AM EDT860.001.200.004.800.00-71233.07%
TMO250321C008800002024-05-29 10:48AM EDT880.001.250.003.600.00-313532.37%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250321P003300002024-05-09 3:17PM EDT330.001.640.005.300.00-4242.04%
TMO250321P003400002024-05-16 2:57PM EDT340.002.000.006.400.00-1241.95%
TMO250321P003500002024-05-16 1:59PM EDT350.001.990.006.500.00-2340.07%
TMO250321P003600002024-05-20 2:33PM EDT360.002.100.006.800.00-1438.53%
TMO250321P003700002024-06-03 2:47PM EDT370.002.360.056.300.00-1635.81%
TMO250321P003800002024-06-04 1:29PM EDT380.002.510.056.600.00-1534.35%
TMO250321P003900002024-06-04 3:55PM EDT390.002.800.106.900.00-10832.87%
TMO250321P004000002024-06-04 1:29PM EDT400.003.042.603.800.00-1726.48%
TMO250321P004100002024-06-27 3:22PM EDT410.003.773.204.40+0.91+31.82%10425.78%
TMO250321P004200002024-06-11 2:38PM EDT420.003.443.905.000.00-1324.97%
TMO250321P004300002024-06-27 2:48PM EDT430.005.034.305.90+0.83+19.76%4824.43%
TMO250321P004400002024-06-26 3:51PM EDT440.005.405.107.000.00-1323.97%
TMO250321P004600002024-05-24 10:15AM EDT460.006.715.3011.100.00-1224.24%
TMO250321P004700002024-06-10 12:50PM EDT470.009.106.7011.500.00-10622.67%
TMO250321P005000002024-06-06 10:16AM EDT500.0012.3112.8017.800.00-51021.16%
TMO250321P005100002024-05-20 11:35AM EDT510.0011.6014.1020.000.00--120.37%
TMO250321P005200002024-06-25 11:43AM EDT520.0019.5820.0025.400.00-585021.28%
TMO250321P005400002024-06-06 10:16AM EDT540.0021.8124.9032.200.00-56120.07%
TMO250321P005500002024-06-11 1:33PM EDT550.0024.4128.9034.800.00--318.73%
TMO250321P005700002024-06-17 12:42PM EDT570.0035.6038.0044.100.00-131717.58%
TMO250321P005800002024-06-17 12:42PM EDT580.0040.3045.6049.800.00-71117.19%
TMO250321P005900002024-05-02 3:00PM EDT590.0047.0042.2051.000.00--913.87%
TMO250321P006000002024-06-04 10:57AM EDT600.0050.8058.2065.000.00-116917.86%