Singapore markets open in 1 hour 17 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,569.34 +751.57 (+1.24%) CMC Crypto 200
1,283.48 +17.34 (+1.37%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321C00550000 | 2024-06-12 1:58PM EDT | 550.00 | 73.10 | 50.90 | 56.20 | 0.00 | - | 2 | 20 | 29.73% |
| TMO250321C00590000 | 2024-06-20 2:16PM EDT | 590.00 | 38.00 | 31.00 | 35.80 | 0.00 | - | 1 | 79 | 27.31% |
| TMO250321C00610000 | 2024-06-17 12:42PM EDT | 610.00 | 33.30 | 23.40 | 27.70 | 0.00 | - | - | 7 | 26.30% |
| TMO250321C00620000 | 2024-06-17 12:42PM EDT | 620.00 | 29.40 | 20.20 | 24.50 | 0.00 | - | 10 | 20 | 26.03% |
| TMO250321C00630000 | 2024-06-17 12:51PM EDT | 630.00 | 26.45 | 17.90 | 20.80 | 0.00 | - | 1 | 26 | 25.30% |
| TMO250321C00640000 | 2024-06-25 3:06PM EDT | 640.00 | 18.30 | 14.60 | 18.30 | 0.00 | - | 4 | 5 | 25.13% |
| TMO250321C00650000 | 2024-05-10 3:27PM EDT | 650.00 | 34.70 | 24.70 | 27.50 | 0.00 | - | - | 2 | 32.08% |
| TMO250321C00660000 | 2024-06-20 10:40AM EDT | 660.00 | 13.60 | 11.20 | 15.60 | 0.00 | - | - | 2 | 25.89% |
| TMO250321C00670000 | 2024-05-24 10:15AM EDT | 670.00 | 23.00 | 11.90 | 18.00 | 0.00 | - | 1 | 1 | 28.71% |
| TMO250321C00680000 | 2024-06-14 11:41AM EDT | 680.00 | 13.40 | 5.60 | 13.00 | 0.00 | - | 8 | 12 | 26.35% |
| TMO250321C00690000 | 2024-05-16 2:32PM EDT | 690.00 | 23.13 | 11.10 | 14.70 | 0.00 | - | 1 | 12 | 28.69% |
| TMO250321C00700000 | 2024-05-30 11:26AM EDT | 700.00 | 8.70 | 5.10 | 8.00 | 0.00 | - | 1 | 1 | 24.32% |
| TMO250321C00720000 | 2024-05-30 11:24AM EDT | 720.00 | 6.60 | 2.40 | 7.90 | 0.00 | - | 1 | 0 | 26.09% |
| TMO250321C00760000 | 2024-05-30 12:54PM EDT | 760.00 | 3.67 | 0.95 | 5.50 | 0.00 | - | 2 | 1 | 26.92% |
| TMO250321C00780000 | 2024-05-30 2:45PM EDT | 780.00 | 3.15 | 0.05 | 5.90 | 0.00 | - | 2 | 1 | 28.95% |
| TMO250321C00800000 | 2024-05-28 2:50PM EDT | 800.00 | 2.65 | 0.05 | 5.40 | 0.00 | - | 2 | 3 | 29.82% |
| TMO250321C00820000 | 2024-05-16 2:55PM EDT | 820.00 | 3.78 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 36.04% |
| TMO250321C00840000 | 2024-05-22 2:44PM EDT | 840.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 31.77% |
| TMO250321C00860000 | 2024-05-29 10:51AM EDT | 860.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 7 | 12 | 33.07% |
| TMO250321C00880000 | 2024-05-29 10:48AM EDT | 880.00 | 1.25 | 0.00 | 3.60 | 0.00 | - | 31 | 35 | 32.37% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321P00330000 | 2024-05-09 3:17PM EDT | 330.00 | 1.64 | 0.00 | 5.30 | 0.00 | - | 4 | 2 | 42.04% |
| TMO250321P00340000 | 2024-05-16 2:57PM EDT | 340.00 | 2.00 | 0.00 | 6.40 | 0.00 | - | 1 | 2 | 41.95% |
| TMO250321P00350000 | 2024-05-16 1:59PM EDT | 350.00 | 1.99 | 0.00 | 6.50 | 0.00 | - | 2 | 3 | 40.07% |
| TMO250321P00360000 | 2024-05-20 2:33PM EDT | 360.00 | 2.10 | 0.00 | 6.80 | 0.00 | - | 1 | 4 | 38.53% |
| TMO250321P00370000 | 2024-06-03 2:47PM EDT | 370.00 | 2.36 | 0.05 | 6.30 | 0.00 | - | 1 | 6 | 35.81% |
| TMO250321P00380000 | 2024-06-04 1:29PM EDT | 380.00 | 2.51 | 0.05 | 6.60 | 0.00 | - | 1 | 5 | 34.35% |
| TMO250321P00390000 | 2024-06-04 3:55PM EDT | 390.00 | 2.80 | 0.10 | 6.90 | 0.00 | - | 10 | 8 | 32.87% |
| TMO250321P00400000 | 2024-06-04 1:29PM EDT | 400.00 | 3.04 | 2.60 | 3.80 | 0.00 | - | 1 | 7 | 26.48% |
| TMO250321P00410000 | 2024-06-27 3:22PM EDT | 410.00 | 3.77 | 3.20 | 4.40 | +0.91 | +31.82% | 10 | 4 | 25.78% |
| TMO250321P00420000 | 2024-06-11 2:38PM EDT | 420.00 | 3.44 | 3.90 | 5.00 | 0.00 | - | 1 | 3 | 24.97% |
| TMO250321P00430000 | 2024-06-27 2:48PM EDT | 430.00 | 5.03 | 4.30 | 5.90 | +0.83 | +19.76% | 4 | 8 | 24.43% |
| TMO250321P00440000 | 2024-06-26 3:51PM EDT | 440.00 | 5.40 | 5.10 | 7.00 | 0.00 | - | 1 | 3 | 23.97% |
| TMO250321P00460000 | 2024-05-24 10:15AM EDT | 460.00 | 6.71 | 5.30 | 11.10 | 0.00 | - | 1 | 2 | 24.24% |
| TMO250321P00470000 | 2024-06-10 12:50PM EDT | 470.00 | 9.10 | 6.70 | 11.50 | 0.00 | - | 10 | 6 | 22.67% |
| TMO250321P00500000 | 2024-06-06 10:16AM EDT | 500.00 | 12.31 | 12.80 | 17.80 | 0.00 | - | 5 | 10 | 21.16% |
| TMO250321P00510000 | 2024-05-20 11:35AM EDT | 510.00 | 11.60 | 14.10 | 20.00 | 0.00 | - | - | 1 | 20.37% |
| TMO250321P00520000 | 2024-06-25 11:43AM EDT | 520.00 | 19.58 | 20.00 | 25.40 | 0.00 | - | 58 | 50 | 21.28% |
| TMO250321P00540000 | 2024-06-06 10:16AM EDT | 540.00 | 21.81 | 24.90 | 32.20 | 0.00 | - | 5 | 61 | 20.07% |
| TMO250321P00550000 | 2024-06-11 1:33PM EDT | 550.00 | 24.41 | 28.90 | 34.80 | 0.00 | - | - | 3 | 18.73% |
| TMO250321P00570000 | 2024-06-17 12:42PM EDT | 570.00 | 35.60 | 38.00 | 44.10 | 0.00 | - | 13 | 17 | 17.58% |
| TMO250321P00580000 | 2024-06-17 12:42PM EDT | 580.00 | 40.30 | 45.60 | 49.80 | 0.00 | - | 7 | 11 | 17.19% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 590.00 | 47.00 | 42.20 | 51.00 | 0.00 | - | - | 9 | 13.87% |
| TMO250321P00600000 | 2024-06-04 10:57AM EDT | 600.00 | 50.80 | 58.20 | 65.00 | 0.00 | - | 1 | 169 | 17.86% |
© 2024 Yahoo. All rights reserved.