Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,243.11 -586.15 (-0.92%) CMC Crypto 200
1,329.28 -67.26 (-4.82%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00535000 | 2024-04-24 9:36AM EDT | 535.00 | 46.50 | 36.50 | 43.20 | 0.00 | - | 4 | 5 | 57.32% |
| TMO240503C00540000 | 2024-04-23 10:23AM EDT | 540.00 | 35.90 | 31.70 | 37.60 | 0.00 | - | 1 | 2 | 49.65% |
| TMO240503C00555000 | 2024-04-26 1:19PM EDT | 555.00 | 20.65 | 19.40 | 23.00 | +8.35 | +67.89% | 1 | 101 | 36.44% |
| TMO240503C00560000 | 2024-04-23 11:47AM EDT | 560.00 | 22.30 | 14.40 | 18.70 | 0.00 | - | 1 | 4 | 33.64% |
| TMO240503C00562500 | 2024-04-24 11:38AM EDT | 562.50 | 12.30 | 13.10 | 15.20 | 0.00 | - | 38 | 38 | 27.16% |
| TMO240503C00567500 | 2024-04-25 11:33AM EDT | 567.50 | 10.20 | 9.50 | 13.40 | 0.00 | - | 2 | 33 | 31.90% |
| TMO240503C00570000 | 2024-04-26 3:37PM EDT | 570.00 | 7.70 | 8.10 | 9.10 | -0.20 | -2.53% | 38 | 97 | 22.65% |
| TMO240503C00577500 | 2024-04-26 2:27PM EDT | 577.50 | 4.82 | 4.10 | 5.00 | -0.18 | -3.60% | 1 | 91 | 21.30% |
| TMO240503C00580000 | 2024-04-26 1:25PM EDT | 580.00 | 3.71 | 2.10 | 4.10 | +0.11 | +3.06% | 33 | 212 | 21.42% |
| TMO240503C00582500 | 2024-04-26 3:58PM EDT | 582.50 | 2.90 | 2.45 | 3.20 | -0.30 | -9.37% | 64 | 43 | 21.09% |
| TMO240503C00587500 | 2024-04-26 10:49AM EDT | 587.50 | 1.45 | 1.20 | 1.80 | -0.43 | -22.87% | 12 | 171 | 20.35% |
| TMO240503C00590000 | 2024-04-26 1:58PM EDT | 590.00 | 1.33 | 0.85 | 1.45 | -0.02 | -1.48% | 10 | 31 | 20.78% |
| TMO240503C00595000 | 2024-04-26 1:52PM EDT | 595.00 | 0.65 | 0.25 | 0.75 | -0.35 | -35.00% | 1 | 3 | 20.35% |
| TMO240503C00600000 | 2024-04-26 3:48PM EDT | 600.00 | 0.32 | 0.25 | 0.55 | -0.08 | -20.00% | 140 | 177 | 21.97% |
| TMO240503C00605000 | 2024-04-26 9:30AM EDT | 605.00 | 0.71 | 0.05 | 0.70 | +0.51 | +255.00% | 1 | 23 | 26.44% |
| TMO240503C00610000 | 2024-04-23 3:55PM EDT | 610.00 | 3.00 | 0.00 | 3.90 | 0.00 | - | 11 | 27 | 48.63% |
| TMO240503C00620000 | 2024-04-23 1:20PM EDT | 620.00 | 1.65 | 0.00 | 3.90 | 0.00 | - | 170 | 169 | 56.35% |
| TMO240503C00630000 | 2024-04-23 1:20PM EDT | 630.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 19 | 24 | 43.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00450000 | 2024-04-22 11:52AM EDT | 450.00 | 0.64 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 92.97% |
| TMO240503P00470000 | 2024-04-15 11:42AM EDT | 470.00 | 0.88 | 0.00 | 1.50 | 0.00 | - | - | 4 | 78.66% |
| TMO240503P00480000 | 2024-04-16 3:19PM EDT | 480.00 | 1.04 | 0.00 | 1.50 | 0.00 | - | - | 3 | 71.63% |
| TMO240503P00490000 | 2024-04-23 2:15PM EDT | 490.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 2 | 9 | 68.36% |
| TMO240503P00495000 | 2024-04-26 9:30AM EDT | 495.00 | 0.72 | 0.00 | 1.15 | +0.42 | +140.00% | 1 | 3 | 58.30% |
| TMO240503P00500000 | 2024-04-26 9:30AM EDT | 500.00 | 0.79 | 0.00 | 1.15 | +0.39 | +97.50% | 1 | 19 | 54.96% |
| TMO240503P00505000 | 2024-04-23 1:31PM EDT | 505.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 2 | 13 | 61.44% |
| TMO240503P00510000 | 2024-04-23 2:19PM EDT | 510.00 | 0.70 | 0.00 | 4.00 | 0.00 | - | 2 | 17 | 63.49% |
| TMO240503P00515000 | 2024-04-24 10:23AM EDT | 515.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 1 | 47 | 59.47% |
| TMO240503P00520000 | 2024-04-24 9:36AM EDT | 520.00 | 0.37 | 0.05 | 1.15 | 0.00 | - | 2 | 117 | 48.27% |
| TMO240503P00525000 | 2024-04-24 2:38PM EDT | 525.00 | 0.42 | 0.00 | 4.00 | 0.00 | - | 1 | 47 | 51.39% |
| TMO240503P00530000 | 2024-04-23 1:16PM EDT | 530.00 | 2.15 | 0.00 | 4.10 | 0.00 | - | 2 | 37 | 59.58% |
| TMO240503P00535000 | 2024-04-23 2:55PM EDT | 535.00 | 2.30 | 0.00 | 1.65 | 0.00 | - | 5 | 85 | 40.87% |
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 540.00 | 2.95 | 0.10 | 0.90 | 0.00 | - | 2 | 23 | 31.31% |
| TMO240503P00545000 | 2024-04-24 11:38AM EDT | 545.00 | 1.55 | 0.25 | 0.65 | 0.00 | - | 108 | 151 | 25.50% |
| TMO240503P00550000 | 2024-04-25 10:53AM EDT | 550.00 | 1.40 | 0.45 | 0.90 | 0.00 | - | 1 | 134 | 23.88% |
| TMO240503P00555000 | 2024-04-26 3:38PM EDT | 555.00 | 1.00 | 0.70 | 1.30 | -1.15 | -53.49% | 191 | 185 | 22.45% |
| TMO240503P00560000 | 2024-04-26 12:42PM EDT | 560.00 | 2.00 | 1.35 | 2.10 | -0.80 | -28.57% | 4 | 59 | 21.91% |
| TMO240503P00565000 | 2024-04-25 3:24PM EDT | 565.00 | 3.55 | 1.05 | 3.10 | 0.00 | - | 30 | 25 | 20.72% |
| TMO240503P00567500 | 2024-04-26 10:55AM EDT | 567.50 | 3.70 | 3.00 | 3.90 | -0.30 | -7.50% | 1 | 93 | 20.62% |
| TMO240503P00570000 | 2024-04-26 10:40AM EDT | 570.00 | 4.50 | 4.00 | 4.60 | -1.00 | -18.18% | 5 | 78 | 19.74% |
| TMO240503P00580000 | 2024-04-25 1:54PM EDT | 580.00 | 10.30 | 8.70 | 11.80 | 0.00 | - | 1 | 136 | 25.76% |
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 590.00 | 17.31 | 12.70 | 18.40 | +0.02 | +0.12% | 10 | 21 | 23.40% |
© 2024 Yahoo. All rights reserved.