Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,334.23 +1,034.33 (+1.58%) CMC Crypto 200
1,378.18 -4.48 (-0.32%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240628C00500000 | 2024-05-28 9:44AM EDT | 500.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240628C00560000 | 2024-06-10 10:52AM EDT | 560.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TMO240628C00570000 | 2024-06-18 3:59PM EDT | 570.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.20% |
| TMO240628C00572500 | 2024-06-18 9:30AM EDT | 572.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.78% |
| TMO240628C00575000 | 2024-06-18 10:27AM EDT | 575.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| TMO240628C00580000 | 2024-06-18 11:18AM EDT | 580.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 45 | 60 | 3.13% |
| TMO240628C00582500 | 2024-06-18 11:04AM EDT | 582.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| TMO240628C00585000 | 2024-06-18 11:20AM EDT | 585.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 3.13% |
| TMO240628C00587500 | 2024-06-13 1:02PM EDT | 587.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TMO240628C00590000 | 2024-06-18 10:27AM EDT | 590.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 6.25% |
| TMO240628C00592500 | 2024-06-14 1:54PM EDT | 592.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| TMO240628C00600000 | 2024-06-17 9:30AM EDT | 600.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| TMO240628C00602500 | 2024-06-10 12:43PM EDT | 602.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| TMO240628C00610000 | 2024-06-18 3:56PM EDT | 610.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TMO240628C00620000 | 2024-06-05 2:05PM EDT | 620.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| TMO240628C00630000 | 2024-06-05 3:31PM EDT | 630.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| TMO240628C00700000 | 2024-06-17 10:23AM EDT | 700.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TMO240628C00710000 | 2024-06-18 3:47PM EDT | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 25.00% |
| TMO240628C00720000 | 2024-06-11 12:23PM EDT | 720.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TMO240628C00760000 | 2024-06-17 9:48AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 143 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240628P00370000 | 2024-06-13 11:21AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| TMO240628P00380000 | 2024-06-13 10:36AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| TMO240628P00420000 | 2024-06-14 12:17PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMO240628P00500000 | 2024-06-05 3:45PM EDT | 500.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| TMO240628P00510000 | 2024-06-10 1:25PM EDT | 510.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 12.50% |
| TMO240628P00520000 | 2024-06-18 12:24PM EDT | 520.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| TMO240628P00525000 | 2024-06-13 11:57AM EDT | 525.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TMO240628P00530000 | 2024-06-18 2:55PM EDT | 530.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 12.50% |
| TMO240628P00540000 | 2024-06-18 1:55PM EDT | 540.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 6.25% |
| TMO240628P00545000 | 2024-06-12 2:45PM EDT | 545.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TMO240628P00550000 | 2024-06-14 12:23PM EDT | 550.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 639 | 6.25% |
| TMO240628P00555000 | 2024-06-17 1:18PM EDT | 555.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| TMO240628P00560000 | 2024-06-11 9:45AM EDT | 560.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| TMO240628P00565000 | 2024-06-18 11:39AM EDT | 565.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| TMO240628P00567500 | 2024-06-18 11:37AM EDT | 567.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.39% |
| TMO240628P00570000 | 2024-06-18 12:12PM EDT | 570.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| TMO240628P00572500 | 2024-06-11 3:57PM EDT | 572.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240628P00575000 | 2024-06-14 12:23PM EDT | 575.00 | 11.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO240628P00577500 | 2024-06-11 3:55PM EDT | 577.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240628P00580000 | 2024-06-18 3:09PM EDT | 580.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| TMO240628P00585000 | 2024-06-10 3:59PM EDT | 585.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240628P00590000 | 2024-05-21 11:43AM EDT | 590.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.