Singapore markets open in 5 hours 37 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.15 +57.47 (+1.10%) Dow
39,861.43 +303.32 (+0.77%) Nasdaq
16,744.73 +233.55 (+1.41%) Bitcoin USD
65,788.14 +4,332.84 (+7.05%) CMC Crypto 200
1,381.52 +113.57 (+8.95%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 0.00% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 490.00 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 500.00 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 0.00% |
| TMO240920C00510000 | 2024-01-08 3:58PM EDT | 510.00 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 0.00% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 520.00 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 17.33% |
| TMO240920C00530000 | 2024-03-01 12:06PM EDT | 530.00 | 74.00 | 75.60 | 78.60 | 0.00 | - | 1 | 11 | 24.23% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 540.00 | 59.65 | 75.30 | 78.10 | 0.00 | - | 1 | 33 | 30.78% |
| TMO240920C00550000 | 2024-05-10 9:39AM EDT | 550.00 | 56.23 | 66.10 | 69.00 | 0.00 | - | 1 | 74 | 28.76% |
| TMO240920C00560000 | 2024-05-10 9:47AM EDT | 560.00 | 52.66 | 58.00 | 61.10 | 0.00 | - | 3 | 67 | 27.60% |
| TMO240920C00570000 | 2024-05-13 11:44AM EDT | 570.00 | 46.76 | 52.10 | 53.70 | 0.00 | - | 1 | 90 | 26.62% |
| TMO240920C00580000 | 2024-05-15 12:27PM EDT | 580.00 | 46.27 | 45.40 | 47.40 | +14.87 | +47.36% | 1 | 94 | 26.21% |
| TMO240920C00590000 | 2024-05-15 12:47PM EDT | 590.00 | 40.60 | 39.40 | 40.40 | +4.46 | +12.34% | 1 | 106 | 25.02% |
| TMO240920C00600000 | 2024-05-15 1:07PM EDT | 600.00 | 34.70 | 33.50 | 34.30 | +4.84 | +16.21% | 1 | 126 | 24.19% |
| TMO240920C00610000 | 2024-05-15 11:36AM EDT | 610.00 | 28.00 | 28.30 | 29.00 | +4.10 | +17.15% | 1 | 172 | 23.61% |
| TMO240920C00620000 | 2024-05-13 10:34AM EDT | 620.00 | 21.20 | 23.30 | 24.10 | 0.00 | - | 7 | 115 | 22.98% |
| TMO240920C00630000 | 2024-05-13 10:34AM EDT | 630.00 | 17.40 | 19.10 | 19.90 | 0.00 | - | 11 | 161 | 22.51% |
| TMO240920C00640000 | 2024-05-15 10:41AM EDT | 640.00 | 14.75 | 15.30 | 16.30 | +0.30 | +2.08% | 3 | 87 | 22.14% |
| TMO240920C00650000 | 2024-05-10 3:17PM EDT | 650.00 | 12.00 | 11.90 | 13.20 | +1.30 | +12.15% | 21 | 98 | 21.80% |
| TMO240920C00660000 | 2024-05-13 11:14AM EDT | 660.00 | 8.58 | 9.50 | 10.60 | 0.00 | - | 1 | 125 | 21.52% |
| TMO240920C00670000 | 2024-05-13 1:10PM EDT | 670.00 | 6.20 | 7.30 | 7.90 | 0.00 | - | 5 | 67 | 20.76% |
| TMO240920C00680000 | 2024-05-14 1:21PM EDT | 680.00 | 4.70 | 5.50 | 6.10 | 0.00 | - | 2 | 119 | 20.47% |
| TMO240920C00690000 | 2024-05-14 12:55PM EDT | 690.00 | 3.50 | 4.00 | 4.70 | 0.00 | - | 56 | 151 | 20.28% |
| TMO240920C00700000 | 2024-05-14 3:50PM EDT | 700.00 | 3.00 | 2.95 | 4.40 | 0.00 | - | 8 | 56 | 21.28% |
| TMO240920C00720000 | 2024-05-15 11:27AM EDT | 720.00 | 1.60 | 1.60 | 2.15 | -0.05 | -3.03% | 3 | 60 | 20.09% |
| TMO240920C00740000 | 2024-05-09 10:53AM EDT | 740.00 | 0.60 | 0.60 | 1.45 | 0.00 | - | 2 | 14 | 20.64% |
| TMO240920C00760000 | 2024-03-21 10:40AM EDT | 760.00 | 1.78 | 0.35 | 3.40 | 0.00 | - | 1 | 9 | 27.08% |
| TMO240920C00780000 | 2024-03-18 10:56AM EDT | 780.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 2 | 16 | 24.79% |
| TMO240920C00800000 | 2024-04-05 9:55AM EDT | 800.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 30.41% |
| TMO240920C00820000 | 2024-03-08 3:31PM EDT | 820.00 | 1.83 | 0.05 | 1.45 | 0.00 | - | 4 | 5 | 28.31% |
| TMO240920C00840000 | 2024-05-15 9:30AM EDT | 840.00 | 0.05 | 0.00 | 1.00 | -0.35 | -87.50% | 2 | 382 | 28.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00280000 | 2024-02-07 1:08PM EDT | 280.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 58.98% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 67.57% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 64.76% |
| TMO240920P00320000 | 2024-02-13 3:59PM EDT | 320.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 55.12% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 49.39% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 55.33% |
| TMO240920P00350000 | 2024-01-04 4:36PM EDT | 350.00 | 3.40 | 0.10 | 5.50 | 0.00 | - | - | 2 | 53.96% |
| TMO240920P00360000 | 2024-03-04 1:56PM EDT | 360.00 | 0.89 | 0.15 | 4.80 | 0.00 | - | 2 | 5 | 50.30% |
| TMO240920P00370000 | 2024-04-26 3:10PM EDT | 370.00 | 0.50 | 0.05 | 5.10 | 0.00 | - | 1 | 906 | 56.05% |
| TMO240920P00380000 | 2024-02-01 2:54PM EDT | 380.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 52.73% |
| TMO240920P00390000 | 2024-05-09 9:30AM EDT | 390.00 | 1.00 | 0.05 | 4.60 | 0.00 | - | 2 | 22 | 49.75% |
| TMO240920P00400000 | 2024-04-09 10:41AM EDT | 400.00 | 1.63 | 0.40 | 4.70 | 0.00 | - | 1 | 18 | 47.60% |
| TMO240920P00410000 | 2024-05-01 2:46PM EDT | 410.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 2 | 118 | 35.60% |
| TMO240920P00420000 | 2024-04-30 11:34AM EDT | 420.00 | 2.88 | 0.10 | 1.50 | 0.00 | - | 1 | 26 | 33.67% |
| TMO240920P00430000 | 2024-05-10 1:59PM EDT | 430.00 | 0.91 | 0.05 | 1.40 | 0.00 | - | 3 | 27 | 31.37% |
| TMO240920P00440000 | 2024-05-13 1:49PM EDT | 440.00 | 1.60 | 0.20 | 1.50 | 0.00 | - | 1 | 28 | 29.91% |
| TMO240920P00450000 | 2024-05-09 10:07AM EDT | 450.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | 1 | 990 | 28.94% |
| TMO240920P00460000 | 2024-05-08 3:49PM EDT | 460.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 6.25% |
| TMO240920P00470000 | 2024-05-08 3:49PM EDT | 470.00 | 3.00 | 0.70 | 2.20 | 0.00 | - | 1 | 69 | 26.53% |
| TMO240920P00480000 | 2024-05-14 11:37AM EDT | 480.00 | 2.05 | 1.15 | 2.05 | 0.00 | - | 1 | 80 | 24.29% |
| TMO240920P00490000 | 2024-05-14 10:00AM EDT | 490.00 | 2.35 | 1.80 | 2.35 | 0.00 | - | 1 | 141 | 23.18% |
| TMO240920P00500000 | 2024-05-13 11:18AM EDT | 500.00 | 3.40 | 2.20 | 2.90 | 0.00 | - | 1 | 122 | 22.46% |
| TMO240920P00510000 | 2024-05-13 10:27AM EDT | 510.00 | 4.30 | 2.90 | 3.60 | 0.00 | - | 2 | 151 | 21.79% |
| TMO240920P00520000 | 2024-05-15 1:43PM EDT | 520.00 | 4.05 | 3.70 | 4.50 | -1.28 | -24.02% | 1 | 186 | 21.18% |
| TMO240920P00530000 | 2024-05-15 1:43PM EDT | 530.00 | 5.16 | 4.80 | 5.90 | -1.73 | -25.11% | 1 | 233 | 20.93% |
| TMO240920P00540000 | 2024-05-13 11:12AM EDT | 540.00 | 8.30 | 6.20 | 6.80 | 0.00 | - | 24 | 232 | 19.79% |
| TMO240920P00550000 | 2024-05-15 1:33PM EDT | 550.00 | 8.22 | 7.60 | 8.50 | -1.57 | -16.04% | 15 | 250 | 19.25% |
| TMO240920P00560000 | 2024-05-15 10:25AM EDT | 560.00 | 11.30 | 10.00 | 10.60 | -0.91 | -7.45% | 2 | 77 | 18.75% |
| TMO240920P00570000 | 2024-05-13 10:34AM EDT | 570.00 | 15.60 | 12.50 | 13.10 | 0.00 | - | 8 | 502 | 18.22% |
| TMO240920P00580000 | 2024-05-15 1:15PM EDT | 580.00 | 15.60 | 15.50 | 16.10 | -2.50 | -13.81% | 1 | 63 | 17.71% |
| TMO240920P00590000 | 2024-05-13 10:39AM EDT | 590.00 | 20.70 | 19.00 | 19.70 | -2.20 | -9.61% | 15 | 70 | 17.23% |
| TMO240920P00600000 | 2024-05-15 12:34PM EDT | 600.00 | 23.50 | 23.10 | 23.80 | -4.20 | -15.16% | 4 | 21 | 16.68% |
| TMO240920P00610000 | 2024-05-10 3:52PM EDT | 610.00 | 32.00 | 27.80 | 28.50 | 0.00 | - | 6 | 190 | 16.08% |
| TMO240920P00640000 | 2024-05-07 11:47AM EDT | 640.00 | 67.05 | 45.20 | 46.90 | 0.00 | - | - | 5 | 14.28% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 36.10% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 42.00% |
© 2024 Yahoo. All rights reserved.