Singapore markets open in 5 hours 56 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.57 +53.89 (+1.03%) Dow
39,839.79 +281.68 (+0.71%) Nasdaq
16,728.11 +216.93 (+1.31%) Bitcoin USD
65,658.27 +4,267.02 (+6.95%) CMC Crypto 200
1,378.76 +110.82 (+8.73%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 550.00 | 53.69 | 80.20 | 82.00 | 0.00 | - | 1 | 1 | 29.92% |
| TMO241220C00560000 | 2024-05-15 1:41PM EDT | 560.00 | 75.20 | 73.30 | 75.90 | +32.18 | +74.80% | 20 | 20 | 29.79% |
| TMO241220C00570000 | 2024-05-15 1:41PM EDT | 570.00 | 68.16 | 66.60 | 68.30 | +27.19 | +66.37% | 35 | 35 | 28.64% |
| TMO241220C00580000 | 2024-05-15 1:43PM EDT | 580.00 | 61.28 | 59.70 | 61.90 | +12.28 | +25.06% | 3 | 9 | 28.04% |
| TMO241220C00590000 | 2024-05-09 11:58AM EDT | 590.00 | 40.70 | 54.00 | 55.50 | 0.00 | - | 2 | 7 | 27.29% |
| TMO241220C00600000 | 2024-05-14 1:08PM EDT | 600.00 | 43.90 | 47.80 | 49.90 | 0.00 | - | 1 | 59 | 26.83% |
| TMO241220C00610000 | 2024-04-25 3:33PM EDT | 610.00 | 35.30 | 42.80 | 44.30 | 0.00 | - | - | 92 | 26.20% |
| TMO241220C00620000 | 2024-05-15 12:09PM EDT | 620.00 | 38.40 | 37.60 | 40.10 | +11.00 | +40.15% | 9 | 21 | 26.16% |
| TMO241220C00630000 | 2024-05-13 9:30AM EDT | 630.00 | 28.98 | 33.10 | 34.20 | 0.00 | - | 1 | 6 | 25.03% |
| TMO241220C00640000 | 2024-05-09 12:03PM EDT | 640.00 | 20.00 | 28.90 | 29.70 | 0.00 | - | 4 | 6 | 24.48% |
| TMO241220C00650000 | 2024-05-14 10:47AM EDT | 650.00 | 24.10 | 24.60 | 26.00 | 0.00 | - | 7 | 17 | 24.18% |
| TMO241220C00670000 | 2024-05-09 12:03PM EDT | 670.00 | 12.10 | 18.30 | 19.10 | 0.00 | - | 4 | 5 | 23.32% |
| TMO241220C00680000 | 2024-05-10 11:33AM EDT | 680.00 | 14.00 | 14.40 | 16.30 | 0.00 | - | 7 | 9 | 23.00% |
| TMO241220C00690000 | 2024-05-13 11:20AM EDT | 690.00 | 12.10 | 13.00 | 13.90 | 0.00 | - | 2 | 2 | 22.75% |
| TMO241220C00700000 | 2024-05-15 12:17PM EDT | 700.00 | 11.30 | 10.90 | 11.70 | +1.40 | +14.14% | 1 | 1 | 22.45% |
| TMO241220C00720000 | 2024-05-09 12:05PM EDT | 720.00 | 4.60 | 7.60 | 8.30 | 0.00 | - | 1 | 12 | 22.06% |
| TMO241220C00740000 | 2024-05-09 10:48AM EDT | 740.00 | 3.12 | 5.10 | 5.90 | 0.00 | - | 2 | 2 | 21.85% |
| TMO241220C00780000 | 2024-05-10 1:58PM EDT | 780.00 | 1.99 | 2.45 | 5.10 | 0.00 | - | 2 | 3 | 24.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00330000 | 2024-04-25 3:45PM EDT | 330.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 50.61% |
| TMO241220P00340000 | 2024-04-25 3:45PM EDT | 340.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.47% |
| TMO241220P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 46.38% |
| TMO241220P00360000 | 2024-04-29 3:42PM EDT | 360.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 44.34% |
| TMO241220P00370000 | 2024-04-29 2:45PM EDT | 370.00 | 1.88 | 0.20 | 4.80 | 0.00 | - | 2 | 2 | 42.36% |
| TMO241220P00380000 | 2024-04-29 2:44PM EDT | 380.00 | 2.10 | 0.05 | 5.30 | 0.00 | - | 2 | 4 | 41.39% |
| TMO241220P00390000 | 2024-05-14 2:08PM EDT | 390.00 | 1.70 | 0.05 | 4.80 | 0.00 | - | 8 | 5 | 38.53% |
| TMO241220P00400000 | 2024-04-25 3:52PM EDT | 400.00 | 3.20 | 0.05 | 5.60 | 0.00 | - | - | 3 | 38.09% |
| TMO241220P00410000 | 2024-05-09 11:38AM EDT | 410.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 34.86% |
| TMO241220P00420000 | 2024-05-09 11:41AM EDT | 420.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 33.08% |
| TMO241220P00430000 | 2024-04-29 3:30PM EDT | 430.00 | 4.00 | 0.05 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TMO241220P00450000 | 2024-05-06 10:52AM EDT | 450.00 | 4.75 | 1.90 | 2.95 | 0.00 | - | 2 | 5 | 24.81% |
| TMO241220P00460000 | 2024-05-09 2:58PM EDT | 460.00 | 4.80 | 2.90 | 3.40 | 0.00 | - | 2 | 9 | 24.06% |
| TMO241220P00470000 | 2024-05-08 3:59PM EDT | 470.00 | 6.40 | 3.50 | 4.00 | 0.00 | - | - | 11 | 23.45% |
| TMO241220P00480000 | 2024-05-10 10:09AM EDT | 480.00 | 5.60 | 4.30 | 4.80 | 0.00 | - | 26 | 38 | 22.98% |
| TMO241220P00490000 | 2024-05-01 3:34PM EDT | 490.00 | 9.80 | 5.10 | 5.70 | 0.00 | - | 16 | 31 | 22.46% |
| TMO241220P00500000 | 2024-05-09 12:03PM EDT | 500.00 | 9.69 | 6.20 | 6.70 | 0.00 | - | 21 | 22 | 21.90% |
| TMO241220P00510000 | 2024-05-10 9:55AM EDT | 510.00 | 9.10 | 7.50 | 8.00 | 0.00 | - | 16 | 58 | 21.47% |
| TMO241220P00520000 | 2024-05-09 10:13AM EDT | 520.00 | 9.40 | 9.00 | 9.60 | -4.50 | -32.37% | 13 | 216 | 21.12% |
| TMO241220P00530000 | 2024-05-10 10:10AM EDT | 530.00 | 12.90 | 10.60 | 11.80 | 0.00 | - | 15 | 46 | 21.03% |
| TMO241220P00540000 | 2024-05-14 10:26AM EDT | 540.00 | 14.20 | 12.80 | 13.40 | 0.00 | - | 2 | 69 | 20.28% |
| TMO241220P00550000 | 2024-05-15 10:36AM EDT | 550.00 | 15.80 | 15.00 | 15.70 | -1.93 | -10.89% | 1 | 49 | 19.84% |
| TMO241220P00560000 | 2024-05-10 3:05PM EDT | 560.00 | 20.20 | 17.70 | 18.50 | 0.00 | - | 1 | 51 | 19.51% |
| TMO241220P00570000 | 2024-05-10 10:19AM EDT | 570.00 | 24.10 | 20.70 | 21.80 | 0.00 | - | 1 | 67 | 19.26% |
| TMO241220P00580000 | 2024-05-09 11:57AM EDT | 580.00 | 33.50 | 23.90 | 25.10 | 0.00 | - | 27 | 43 | 18.77% |
| TMO241220P00590000 | 2024-05-14 10:17AM EDT | 590.00 | 28.80 | 27.70 | 29.00 | -0.80 | -2.70% | 1 | 23 | 18.40% |
| TMO241220P00600000 | 2024-05-13 11:21AM EDT | 600.00 | 36.00 | 31.80 | 33.20 | 0.00 | - | 1 | 4 | 17.94% |
© 2024 Yahoo. All rights reserved.