Singapore markets open in 39 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,280.84 -2,218.52 (-3.67%) CMC Crypto 200
1,281.48 -57.59 (-4.31%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00485000 | 2024-05-01 10:38AM EDT | 485.00 | 85.50 | 87.40 | 95.00 | -1.60 | -1.84% | 1 | 1 | 141.50% |
| TMO240503C00490000 | 2024-05-01 10:38AM EDT | 490.00 | 80.40 | 82.30 | 90.00 | -2.00 | -2.43% | 1 | 1 | 133.35% |
| TMO240503C00495000 | 2024-05-01 10:38AM EDT | 495.00 | 75.40 | 77.40 | 85.00 | -3.37 | -4.28% | 1 | 2 | 127.59% |
| TMO240503C00500000 | 2024-05-01 10:38AM EDT | 500.00 | 70.40 | 72.30 | 79.60 | -1.90 | -2.63% | 1 | 1 | 114.99% |
| TMO240503C00505000 | 2024-05-01 10:38AM EDT | 505.00 | 65.30 | 67.70 | 75.00 | -1.90 | -2.83% | 1 | 1 | 116.80% |
| TMO240503C00510000 | 2024-05-01 10:38AM EDT | 510.00 | 60.40 | 63.30 | 70.00 | -2.40 | -3.82% | 1 | 1 | 115.06% |
| TMO240503C00515000 | 2024-04-23 10:21AM EDT | 515.00 | 55.30 | 57.10 | 64.80 | -2.50 | -4.33% | 1 | 2 | 94.97% |
| TMO240503C00520000 | 2024-05-01 10:38AM EDT | 520.00 | 50.50 | 53.00 | 59.80 | -2.74 | -5.15% | 1 | 6 | 96.51% |
| TMO240503C00525000 | 2024-05-01 10:38AM EDT | 525.00 | 45.50 | 48.00 | 54.80 | -3.40 | -6.95% | 1 | 1 | 89.40% |
| TMO240503C00530000 | 2024-05-01 10:38AM EDT | 530.00 | 40.50 | 43.00 | 50.00 | -3.70 | -8.37% | 1 | 1 | 83.74% |
| TMO240503C00535000 | 2024-04-24 9:36AM EDT | 535.00 | 35.30 | 38.00 | 44.80 | -11.20 | -24.09% | 1 | 5 | 75.05% |
| TMO240503C00540000 | 2024-05-01 10:38AM EDT | 540.00 | 30.60 | 32.30 | 39.90 | -5.30 | -14.76% | 1 | 2 | 63.57% |
| TMO240503C00545000 | 2024-05-01 10:38AM EDT | 545.00 | 25.70 | 27.20 | 35.00 | -6.40 | -19.94% | 1 | 12 | 56.49% |
| TMO240503C00550000 | 2024-04-26 3:13PM EDT | 550.00 | 24.10 | 23.10 | 29.60 | 0.00 | - | 9 | 25 | 52.32% |
| TMO240503C00555000 | 2024-04-26 1:19PM EDT | 555.00 | 20.65 | 17.80 | 24.50 | 0.00 | - | 1 | 102 | 71.55% |
| TMO240503C00560000 | 2024-04-23 11:47AM EDT | 560.00 | 22.30 | 13.40 | 20.10 | 0.00 | - | 1 | 4 | 65.77% |
| TMO240503C00562500 | 2024-04-24 11:38AM EDT | 562.50 | 12.30 | 9.90 | 15.10 | 0.00 | - | 38 | 38 | 42.85% |
| TMO240503C00565000 | 2024-04-25 11:05AM EDT | 565.00 | 11.52 | 7.60 | 12.60 | 0.00 | - | - | 16 | 38.04% |
| TMO240503C00567500 | 2024-04-25 11:33AM EDT | 567.50 | 10.20 | 7.40 | 10.30 | 0.00 | - | 2 | 33 | 34.40% |
| TMO240503C00570000 | 2024-05-01 9:30AM EDT | 570.00 | 5.40 | 6.90 | 8.40 | -0.90 | -14.29% | 1 | 89 | 32.84% |
| TMO240503C00572500 | 2024-05-01 11:27AM EDT | 572.50 | 9.00 | 5.20 | 6.70 | +3.40 | +60.71% | 3 | 111 | 31.65% |
| TMO240503C00575000 | 2024-05-01 12:54PM EDT | 575.00 | 3.94 | 4.10 | 5.10 | -3.26 | -45.28% | 1 | 102 | 30.07% |
| TMO240503C00577500 | 2024-05-01 3:59PM EDT | 577.50 | 3.70 | 3.10 | 3.70 | +0.46 | +14.20% | 3 | 132 | 28.52% |
| TMO240503C00580000 | 2024-05-01 2:28PM EDT | 580.00 | 2.55 | 2.15 | 2.75 | -0.65 | -20.31% | 5 | 219 | 28.43% |
| TMO240503C00582500 | 2024-04-30 2:35PM EDT | 582.50 | 1.81 | 0.30 | 2.00 | 0.00 | - | 1 | 119 | 28.43% |
| TMO240503C00585000 | 2024-05-01 2:49PM EDT | 585.00 | 2.50 | 0.85 | 1.40 | +1.66 | +197.62% | 2 | 211 | 28.30% |
| TMO240503C00587500 | 2024-05-01 1:13PM EDT | 587.50 | 0.57 | 0.10 | 0.95 | -0.24 | -29.63% | 2 | 180 | 28.17% |
| TMO240503C00590000 | 2024-05-01 2:00PM EDT | 590.00 | 0.65 | 0.30 | 0.65 | +0.08 | +14.04% | 3 | 51 | 28.39% |
| TMO240503C00595000 | 2024-05-01 12:54PM EDT | 595.00 | 0.39 | 0.10 | 0.35 | +0.10 | +34.48% | 2 | 19 | 30.05% |
| TMO240503C00600000 | 2024-05-01 10:23AM EDT | 600.00 | 0.28 | 0.10 | 0.25 | +0.11 | +64.71% | 4 | 30 | 33.35% |
| TMO240503C00605000 | 2024-05-01 10:23AM EDT | 605.00 | 0.23 | 0.00 | 0.05 | +0.18 | +360.00% | 2 | 30 | 30.08% |
| TMO240503C00610000 | 2024-04-23 3:55PM EDT | 610.00 | 3.00 | 0.00 | 2.60 | 0.00 | - | 11 | 27 | 62.40% |
| TMO240503C00615000 | 2024-04-24 9:40AM EDT | 615.00 | 1.05 | 0.00 | 0.60 | 0.00 | - | - | 117 | 50.00% |
| TMO240503C00620000 | 2024-04-23 1:20PM EDT | 620.00 | 1.65 | 0.00 | 2.60 | 0.00 | - | 170 | 169 | 74.51% |
| TMO240503C00625000 | 2024-04-24 1:35PM EDT | 625.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 11 | 71.39% |
| TMO240503C00630000 | 2024-04-23 1:20PM EDT | 630.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 19 | 24 | 86.01% |
| TMO240503C00675000 | 2024-04-24 9:35AM EDT | 675.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 2 | 132.37% |
| TMO240503C00690000 | 2024-04-24 9:38AM EDT | 690.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 26 | 85.94% |
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 | 2.60 | 0.00 | - | 1 | 5 | 193.65% |
| TMO240503P00470000 | 2024-04-29 10:47AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 96.09% |
| TMO240503P00480000 | 2024-04-29 10:46AM EDT | 480.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 4 | 150.64% |
| TMO240503P00485000 | 2024-04-29 10:48AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 31 | 82.03% |
| TMO240503P00490000 | 2024-04-29 10:48AM EDT | 490.00 | 0.06 | 0.00 | 2.60 | 0.00 | - | 2 | 10 | 136.57% |
| TMO240503P00495000 | 2024-05-01 10:23AM EDT | 495.00 | 0.95 | 0.00 | 1.15 | +0.94 | +9,400.01% | 2 | 3 | 110.50% |
| TMO240503P00500000 | 2024-05-01 10:23AM EDT | 500.00 | 1.09 | 0.00 | 1.15 | +1.02 | +1,457.14% | 2 | 19 | 104.30% |
| TMO240503P00505000 | 2024-04-29 10:45AM EDT | 505.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 14 | 115.63% |
| TMO240503P00510000 | 2024-04-29 10:45AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 64.45% |
| TMO240503P00515000 | 2024-04-30 10:27AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 55.47% |
| TMO240503P00520000 | 2024-04-30 10:14AM EDT | 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 55.08% |
| TMO240503P00525000 | 2024-04-24 2:38PM EDT | 525.00 | 0.42 | 0.00 | 3.90 | 0.00 | - | 1 | 47 | 97.34% |
| TMO240503P00530000 | 2024-04-23 1:16PM EDT | 530.00 | 2.15 | 0.00 | 2.60 | 0.00 | - | 2 | 37 | 80.57% |
| TMO240503P00535000 | 2024-04-23 2:55PM EDT | 535.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | 5 | 85 | 73.46% |
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 540.00 | 2.95 | 0.00 | 3.90 | 0.00 | - | 2 | 23 | 74.46% |
| TMO240503P00545000 | 2024-04-29 11:58AM EDT | 545.00 | 0.23 | 0.00 | 2.70 | 0.00 | - | 2 | 151 | 59.67% |
| TMO240503P00550000 | 2024-04-29 11:58AM EDT | 550.00 | 0.30 | 0.00 | 2.75 | 0.00 | - | 2 | 136 | 52.49% |
| TMO240503P00555000 | 2024-04-30 3:20PM EDT | 555.00 | 0.83 | 0.00 | 0.40 | 0.00 | - | 11 | 395 | 32.03% |
| TMO240503P00560000 | 2024-05-01 2:59PM EDT | 560.00 | 0.10 | 0.40 | 0.80 | -0.93 | -90.29% | 6 | 76 | 30.93% |
| TMO240503P00562500 | 2024-05-01 10:58AM EDT | 562.50 | 1.40 | 0.65 | 2.25 | +0.15 | +12.00% | 1 | 60 | 40.08% |
| TMO240503P00565000 | 2024-05-01 3:56PM EDT | 565.00 | 1.20 | 1.00 | 1.55 | -2.47 | -67.30% | 4 | 30 | 29.99% |
| TMO240503P00567500 | 2024-04-29 2:51PM EDT | 567.50 | 2.15 | 1.40 | 2.10 | 0.00 | - | 1 | 94 | 29.48% |
| TMO240503P00570000 | 2024-05-01 3:12PM EDT | 570.00 | 1.10 | 2.05 | 5.10 | -1.65 | -60.00% | 11 | 133 | 43.34% |
| TMO240503P00572500 | 2024-04-30 12:43PM EDT | 572.50 | 5.40 | 2.90 | 3.90 | 0.00 | - | 3 | 160 | 29.80% |
| TMO240503P00575000 | 2024-05-01 3:30PM EDT | 575.00 | 2.45 | 3.90 | 5.10 | -4.95 | -66.89% | 15 | 175 | 30.01% |
| TMO240503P00577500 | 2024-05-01 1:01PM EDT | 577.50 | 7.90 | 5.40 | 6.30 | +1.70 | +27.42% | 8 | 60 | 29.05% |
| TMO240503P00580000 | 2024-04-30 9:57AM EDT | 580.00 | 8.20 | 6.70 | 7.90 | 0.00 | - | 2 | 138 | 29.32% |
| TMO240503P00582500 | 2024-04-25 10:06AM EDT | 582.50 | 13.60 | 8.10 | 11.20 | 0.00 | - | - | 1 | 39.76% |
| TMO240503P00585000 | 2024-04-24 11:25AM EDT | 585.00 | 19.80 | 9.60 | 12.70 | 0.00 | - | - | 4 | 37.99% |
| TMO240503P00587500 | 2024-04-23 1:45PM EDT | 587.50 | 20.00 | 11.30 | 14.10 | 0.00 | - | - | 25 | 33.97% |
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 590.00 | 17.31 | 12.60 | 17.70 | 0.00 | - | 10 | 30 | 46.92% |
© 2024 Yahoo. All rights reserved.