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
60,946.37 +766.64 (+1.27%) CMC Crypto 200
1,266.46 -17.37 (-1.35%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240726C00560000 | 2024-06-27 12:18PM EDT | 560.00 | 13.75 | 10.60 | 16.20 | 0.00 | - | 1 | 6 | 31.72% |
| TMO240726C00570000 | 2024-06-28 11:15AM EDT | 570.00 | 8.55 | 5.30 | 12.50 | -3.05 | -26.29% | 40 | 7 | 32.01% |
| TMO240726C00580000 | 2024-06-28 12:21PM EDT | 580.00 | 5.20 | 4.60 | 9.70 | +0.35 | +7.22% | 53 | 171 | 32.64% |
| TMO240726C00590000 | 2024-06-28 12:21PM EDT | 590.00 | 2.80 | 0.70 | 5.70 | -2.40 | -46.15% | 17 | 340 | 29.54% |
| TMO240726C00600000 | 2024-06-25 11:34AM EDT | 600.00 | 3.54 | 0.05 | 6.10 | 0.00 | - | 10 | 12 | 34.71% |
| TMO240726C00610000 | 2024-06-28 9:30AM EDT | 610.00 | 2.41 | 0.05 | 5.70 | -0.64 | -20.98% | 1 | 42 | 37.80% |
| TMO240726C00620000 | 2024-06-27 3:58PM EDT | 620.00 | 2.63 | 0.05 | 4.80 | 0.00 | - | 2 | 18 | 39.26% |
| TMO240726C00630000 | 2024-06-20 3:49PM EDT | 630.00 | 1.05 | 0.05 | 4.80 | 0.00 | - | 2 | 12 | 42.80% |
| TMO240726C00650000 | 2024-06-28 3:00PM EDT | 650.00 | 0.53 | 0.05 | 5.60 | -0.28 | -34.57% | 1 | 2 | 51.83% |
| TMO240726C00660000 | 2024-06-28 3:01PM EDT | 660.00 | 1.00 | 0.05 | 2.50 | +0.58 | +138.10% | 1 | 2 | 44.40% |
| TMO240726C00670000 | 2024-06-26 3:37PM EDT | 670.00 | 0.47 | 0.05 | 5.50 | 0.00 | - | 1 | 5 | 57.90% |
| TMO240726C00680000 | 2024-06-26 3:36PM EDT | 680.00 | 0.55 | 0.05 | 5.50 | 0.00 | - | 1 | 1 | 51.10% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240726P00440000 | 2024-06-28 2:25PM EDT | 440.00 | 0.66 | 0.10 | 1.35 | -0.13 | -16.46% | 1 | 4 | 49.60% |
| TMO240726P00450000 | 2024-06-28 2:24PM EDT | 450.00 | 0.85 | 0.10 | 1.55 | +0.07 | +8.97% | 1 | 8 | 46.89% |
| TMO240726P00460000 | 2024-06-27 3:57PM EDT | 460.00 | 0.98 | 0.45 | 1.65 | 0.00 | - | 1 | 4 | 43.41% |
| TMO240726P00470000 | 2024-06-27 3:57PM EDT | 470.00 | 1.38 | 0.05 | 3.80 | 0.00 | - | 2 | 7 | 48.68% |
| TMO240726P00480000 | 2024-06-27 3:56PM EDT | 480.00 | 1.28 | 0.85 | 4.80 | 0.00 | - | 3 | 6 | 47.28% |
| TMO240726P00490000 | 2024-06-27 3:56PM EDT | 490.00 | 1.88 | 0.45 | 6.70 | 0.00 | - | 7 | 7 | 47.69% |
| TMO240726P00500000 | 2024-06-25 2:28PM EDT | 500.00 | 2.00 | 0.05 | 4.80 | 0.00 | - | 4 | 7 | 37.47% |
| TMO240726P00510000 | 2024-06-21 1:39PM EDT | 510.00 | 2.46 | 0.45 | 8.10 | 0.00 | - | 4 | 2 | 40.29% |
| TMO240726P00520000 | 2024-06-27 2:45PM EDT | 520.00 | 4.34 | 3.60 | 5.00 | 0.00 | - | 2 | 4 | 27.88% |
| TMO240726P00530000 | 2024-06-27 1:01PM EDT | 530.00 | 5.55 | 5.00 | 7.00 | 0.00 | - | 2 | 37 | 26.63% |
| TMO240726P00540000 | 2024-06-27 2:46PM EDT | 540.00 | 9.05 | 6.40 | 13.00 | 0.00 | - | 2 | 35 | 31.13% |
| TMO240726P00550000 | 2024-06-26 2:45PM EDT | 550.00 | 8.80 | 11.50 | 17.40 | 0.00 | - | 5 | 13 | 30.97% |
| TMO240726P00560000 | 2024-06-25 10:54AM EDT | 560.00 | 13.84 | 16.30 | 20.50 | 0.00 | - | 2 | 7 | 27.28% |
| TMO240726P00580000 | 2024-06-10 9:45AM EDT | 580.00 | 15.53 | 28.00 | 35.00 | 0.00 | - | - | 5 | 29.48% |
| TMO240726P00590000 | 2024-06-10 9:45AM EDT | 590.00 | 20.63 | 36.00 | 43.60 | 0.00 | - | - | 5 | 31.46% |
| TMO240726P00610000 | 2024-06-24 12:29PM EDT | 610.00 | 40.75 | 53.00 | 62.00 | 0.00 | - | 1 | 0 | 36.08% |
© 2024 Yahoo. All rights reserved.