Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,391.96 -24.49 (-0.29%) Bitcoin USD
70,190.81 -841.73 (-1.19%) CMC Crypto 200
1,520.64 -5.78 (-0.38%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240531C00520000 | 2024-05-15 12:40PM EDT | 520.00 | 79.68 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 560.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TMO240531C00570000 | 2024-05-21 9:48AM EDT | 570.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240531C00572500 | 2024-05-13 11:00AM EDT | 572.50 | 23.71 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TMO240531C00580000 | 2024-05-13 12:44PM EDT | 580.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TMO240531C00590000 | 2024-05-21 12:32PM EDT | 590.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| TMO240531C00595000 | 2024-05-21 11:52AM EDT | 595.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 1.56% |
| TMO240531C00600000 | 2024-05-21 2:34PM EDT | 600.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TMO240531C00605000 | 2024-05-17 3:56PM EDT | 605.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240531C00610000 | 2024-05-21 2:42PM EDT | 610.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 3.13% |
| TMO240531C00615000 | 2024-05-20 10:55AM EDT | 615.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240531C00620000 | 2024-05-20 10:54AM EDT | 620.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TMO240531C00625000 | 2024-05-20 3:30PM EDT | 625.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TMO240531C00630000 | 2024-05-15 1:11PM EDT | 630.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240531P00420000 | 2024-04-16 2:22PM EDT | 420.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 127.86% |
| TMO240531P00430000 | 2024-04-15 3:21PM EDT | 430.00 | 1.00 | 0.00 | 3.90 | 0.00 | - | - | 2 | 115.45% |
| TMO240531P00460000 | 2024-04-18 1:57PM EDT | 460.00 | 2.25 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 100.29% |
| TMO240531P00470000 | 2024-05-21 1:27PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TMO240531P00480000 | 2024-05-13 9:54AM EDT | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TMO240531P00490000 | 2024-05-16 9:30AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TMO240531P00500000 | 2024-05-01 2:01PM EDT | 500.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240531P00510000 | 2024-05-01 11:29AM EDT | 510.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TMO240531P00520000 | 2024-05-15 2:08PM EDT | 520.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| TMO240531P00530000 | 2024-05-15 2:08PM EDT | 530.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMO240531P00540000 | 2024-05-20 9:30AM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| TMO240531P00545000 | 2024-05-15 9:45AM EDT | 545.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TMO240531P00550000 | 2024-05-16 9:43AM EDT | 550.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240531P00560000 | 2024-05-14 10:31AM EDT | 560.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| TMO240531P00565000 | 2024-05-15 9:40AM EDT | 565.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TMO240531P00570000 | 2024-05-20 1:09PM EDT | 570.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240531P00577500 | 2024-05-14 11:22AM EDT | 577.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TMO240531P00580000 | 2024-05-20 10:59AM EDT | 580.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO240531P00585000 | 2024-05-20 11:03AM EDT | 585.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| TMO240531P00587500 | 2024-05-21 1:29PM EDT | 587.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TMO240531P00590000 | 2024-05-21 12:53PM EDT | 590.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| TMO240531P00595000 | 2024-05-20 11:05AM EDT | 595.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 49 | 51 | 0.00% |
| TMO240531P00600000 | 2024-05-20 11:13AM EDT | 600.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240531P00605000 | 2024-05-15 11:49AM EDT | 605.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.