Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,305.39 +58.71 (+1.12%) Dow
39,894.67 +336.56 (+0.85%) Nasdaq
16,739.38 +228.20 (+1.38%) Bitcoin USD
66,049.66 +4,469.38 (+7.26%) CMC Crypto 200
1,389.92 +121.97 (+9.62%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00500000 | 2024-05-07 1:09PM EDT | 500.00 | 120.30 | 139.10 | 143.70 | 0.00 | - | 1 | 3 | 37.53% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 540.00 | 76.15 | 107.10 | 116.00 | 0.00 | - | - | 1 | 35.25% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 550.00 | 95.00 | 84.60 | 88.70 | 0.00 | - | 3 | 3 | 25.62% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 79.10 | 89.50 | 94.40 | 0.00 | - | 1 | 1 | 32.58% |
| TMO250620C00590000 | 2024-05-09 11:40AM EDT | 590.00 | 64.20 | 76.00 | 84.00 | 0.00 | - | 3 | 11 | 32.16% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 600.00 | 51.58 | 72.50 | 77.30 | 0.00 | - | 1 | 3 | 31.23% |
| TMO250620C00620000 | 2024-04-24 12:04PM EDT | 620.00 | 51.65 | 62.40 | 66.90 | 0.00 | - | - | 2 | 30.37% |
| TMO250620C00630000 | 2024-05-03 3:15PM EDT | 630.00 | 47.10 | 55.70 | 61.50 | 0.00 | - | 36 | 53 | 29.75% |
| TMO250620C00650000 | 2024-05-03 10:47AM EDT | 650.00 | 39.38 | 46.40 | 52.50 | 0.00 | - | 1 | 2 | 28.99% |
| TMO250620C00670000 | 2024-04-02 12:05PM EDT | 670.00 | 35.00 | 28.40 | 33.40 | 0.00 | - | - | 5 | 23.71% |
| TMO250620C00680000 | 2024-05-09 3:14PM EDT | 680.00 | 28.10 | 36.30 | 40.00 | 0.00 | - | 1 | 1 | 27.65% |
| TMO250620C00690000 | 2024-04-01 2:31PM EDT | 690.00 | 31.60 | 26.40 | 29.80 | 0.00 | - | - | 8 | 24.44% |
| TMO250620C00720000 | 2024-04-01 2:13PM EDT | 720.00 | 23.70 | 19.00 | 21.80 | 0.00 | - | - | 3 | 23.80% |
| TMO250620C00760000 | 2024-03-26 3:09PM EDT | 760.00 | 13.30 | 12.80 | 18.00 | 0.00 | - | 94 | 90 | 25.35% |
| TMO250620C00860000 | 2024-05-06 2:32PM EDT | 860.00 | 3.60 | 4.40 | 5.70 | 0.00 | - | 4 | 5 | 23.67% |
| TMO250620C00880000 | 2024-05-14 2:38PM EDT | 880.00 | 3.70 | 3.40 | 4.50 | 0.00 | - | 2 | 5 | 23.48% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 8.10 | 0.00 | - | - | 1 | 51.97% |
| TMO250620P00290000 | 2024-05-01 2:39PM EDT | 290.00 | 2.30 | 0.00 | 8.20 | 0.00 | - | 4 | 5 | 50.07% |
| TMO250620P00300000 | 2024-05-01 3:04PM EDT | 300.00 | 1.93 | 0.00 | 8.30 | 0.00 | - | 2 | 2 | 48.22% |
| TMO250620P00310000 | 2024-05-01 2:57PM EDT | 310.00 | 2.00 | 0.00 | 8.50 | 0.00 | - | 2 | 10 | 46.57% |
| TMO250620P00320000 | 2024-05-01 3:04PM EDT | 320.00 | 2.15 | 0.00 | 8.60 | 0.00 | - | 4 | 11 | 44.83% |
| TMO250620P00330000 | 2024-05-15 3:07PM EDT | 330.00 | 1.95 | 0.45 | 3.70 | -1.25 | -39.06% | 4 | 12 | 35.28% |
| TMO250620P00340000 | 2024-05-15 2:50PM EDT | 340.00 | 2.60 | 0.70 | 4.10 | -0.80 | -25.08% | 6 | 4 | 34.50% |
| TMO250620P00350000 | 2024-05-15 2:12PM EDT | 350.00 | 3.00 | 0.60 | 4.60 | -2.04 | -40.48% | 2 | 5 | 33.85% |
| TMO250620P00360000 | 2024-05-14 1:47PM EDT | 360.00 | 3.21 | 0.00 | 9.40 | 0.00 | - | 2 | 6 | 38.74% |
| TMO250620P00370000 | 2024-05-08 3:20PM EDT | 370.00 | 4.06 | 0.05 | 9.40 | 0.00 | - | 2 | 4 | 37.07% |
| TMO250620P00380000 | 2024-04-29 2:41PM EDT | 380.00 | 4.92 | 0.00 | 9.60 | 0.00 | - | 4 | 3 | 35.65% |
| TMO250620P00390000 | 2024-04-24 10:40AM EDT | 390.00 | 6.00 | 0.00 | 9.60 | 0.00 | - | - | 1 | 34.05% |
| TMO250620P00400000 | 2024-04-24 10:35AM EDT | 400.00 | 7.00 | 0.00 | 5.50 | 0.00 | - | 1 | 2 | 27.92% |
| TMO250620P00410000 | 2024-04-12 12:32PM EDT | 410.00 | 10.00 | 4.60 | 7.00 | 0.00 | - | 2 | 2 | 28.28% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 5.90 | 6.80 | 0.00 | - | - | 1 | 25.27% |
| TMO250620P00460000 | 2024-05-10 1:17PM EDT | 460.00 | 10.09 | 8.60 | 10.10 | 0.00 | - | 3 | 4 | 24.05% |
| TMO250620P00470000 | 2024-05-14 11:42AM EDT | 470.00 | 11.40 | 9.60 | 11.50 | 0.00 | - | 43 | 48 | 23.68% |
| TMO250620P00480000 | 2024-05-14 12:16PM EDT | 480.00 | 13.20 | 11.10 | 14.10 | 0.00 | - | 12 | 17 | 24.01% |
| TMO250620P00490000 | 2024-04-22 10:34AM EDT | 490.00 | 25.90 | 13.20 | 16.20 | 0.00 | - | - | 1 | 23.83% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 500.00 | 22.35 | 14.80 | 16.80 | 0.00 | - | 20 | 37 | 22.66% |
| TMO250620P00510000 | 2024-04-24 11:36AM EDT | 510.00 | 25.68 | 16.60 | 21.30 | 0.00 | - | - | 70 | 23.61% |
| TMO250620P00520000 | 2024-05-03 3:15PM EDT | 520.00 | 24.64 | 18.70 | 21.80 | 0.00 | - | 72 | 37 | 22.25% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 530.00 | 43.15 | 21.00 | 24.30 | 0.00 | - | 1 | 8 | 21.87% |
| TMO250620P00540000 | 2024-05-09 3:12PM EDT | 540.00 | 28.50 | 23.50 | 27.30 | 0.00 | - | 12 | 12 | 21.62% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 550.00 | 36.70 | 26.10 | 30.80 | 0.00 | - | - | 150 | 21.47% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 580.00 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 32.12% |
| TMO250620P00590000 | 2024-05-09 3:16PM EDT | 590.00 | 48.40 | 39.50 | 44.60 | 0.00 | - | 10 | 21 | 19.64% |
| TMO250620P00600000 | 2024-05-09 2:52PM EDT | 600.00 | 53.00 | 43.70 | 48.00 | 0.00 | - | 6 | 6 | 18.88% |
© 2024 Yahoo. All rights reserved.