Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,930.32 +717.48 (+1.19%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240712C00570000 | 2024-06-28 2:22PM EDT | 570.00 | 1.55 | 1.30 | 2.70 | -6.15 | -79.87% | 2 | 6 | 19.78% |
| TMO240712C00580000 | 2024-06-27 9:50AM EDT | 580.00 | 1.62 | 0.35 | 2.00 | 0.00 | - | 1 | 6 | 23.39% |
| TMO240712C00590000 | 2024-06-24 11:00AM EDT | 590.00 | 3.00 | 0.05 | 4.40 | 0.00 | - | 1 | 3 | 37.65% |
| TMO240712C00600000 | 2024-06-20 10:51AM EDT | 600.00 | 1.45 | 0.05 | 4.30 | 0.00 | - | 1 | 39 | 43.05% |
| TMO240712C00610000 | 2024-06-18 1:22PM EDT | 610.00 | 1.23 | 0.05 | 4.30 | 0.00 | - | 2 | 2 | 48.45% |
| TMO240712C00620000 | 2024-06-03 3:25PM EDT | 620.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 55.53% |
| TMO240712C00630000 | 2024-06-21 3:41PM EDT | 630.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 2 | 1 | 60.54% |
| TMO240712C00640000 | 2024-06-14 3:54PM EDT | 640.00 | 0.40 | 0.05 | 4.80 | 0.00 | - | - | 6 | 54.14% |
| TMO240712C00650000 | 2024-06-07 3:22PM EDT | 650.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 6 | 1 | 56.97% |
| TMO240712C00730000 | 2024-06-04 11:05AM EDT | 730.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 1 | 1 | 84.30% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240712P00440000 | 2024-06-18 3:55PM EDT | 440.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | - | 0 | 79.39% |
| TMO240712P00450000 | 2024-06-18 3:55PM EDT | 450.00 | 0.34 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 73.14% |
| TMO240712P00480000 | 2024-06-07 3:22PM EDT | 480.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 2 | 0 | 48.77% |
| TMO240712P00490000 | 2024-06-27 3:27PM EDT | 490.00 | 1.25 | 0.05 | 1.20 | 0.00 | - | 2 | 3 | 40.94% |
| TMO240712P00500000 | 2024-06-14 3:52PM EDT | 500.00 | 0.69 | 0.05 | 3.00 | 0.00 | - | 6 | 9 | 45.39% |
| TMO240712P00510000 | 2024-06-20 3:40PM EDT | 510.00 | 1.32 | 0.05 | 4.90 | 0.00 | - | 6 | 5 | 46.31% |
| TMO240712P00520000 | 2024-06-20 3:27PM EDT | 520.00 | 1.81 | 0.05 | 1.60 | 0.00 | - | 1 | 5 | 26.47% |
| TMO240712P00530000 | 2024-06-28 3:33PM EDT | 530.00 | 2.40 | 0.35 | 4.70 | +1.36 | +130.77% | 1 | 41 | 31.01% |
| TMO240712P00540000 | 2024-06-28 3:33PM EDT | 540.00 | 5.00 | 2.60 | 6.60 | +1.30 | +35.14% | 3 | 68 | 28.10% |
| TMO240712P00550000 | 2024-06-27 3:47PM EDT | 550.00 | 9.63 | 4.80 | 7.90 | +2.51 | +35.25% | 1 | 15 | 21.64% |
| TMO240712P00560000 | 2024-06-27 1:54PM EDT | 560.00 | 11.50 | 10.10 | 14.00 | 0.00 | - | 4 | 26 | 23.27% |
| TMO240712P00570000 | 2024-06-21 11:30AM EDT | 570.00 | 11.50 | 15.50 | 22.40 | 0.00 | - | 1 | 1 | 27.45% |
| TMO240712P00590000 | 2024-06-26 1:48PM EDT | 590.00 | 37.68 | 33.00 | 42.00 | +7.33 | +24.15% | 4 | 16 | 39.60% |
| TMO240712P00610000 | 2024-06-21 3:25PM EDT | 610.00 | 46.55 | 53.00 | 62.00 | 0.00 | - | 6 | 0 | 51.03% |
© 2024 Yahoo. All rights reserved.