Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,833.58 -43.47 (-0.55%) Bitcoin USD
64,678.74 +2,994.32 (+4.85%) CMC Crypto 200
1,334.47 +21.84 (+1.69%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00450000 | 2024-03-05 12:19PM EDT | 450.00 | 137.50 | 124.70 | 131.50 | 0.00 | - | 1 | 1 | 715.67% |
| TMO240419C00500000 | 2024-04-04 12:10PM EDT | 500.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240419C00510000 | 2024-04-12 10:03AM EDT | 510.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240419C00520000 | 2024-04-15 12:45PM EDT | 520.00 | 43.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240419C00525000 | 2024-04-18 9:30AM EDT | 525.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240419C00530000 | 2024-03-22 9:34AM EDT | 530.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240419C00540000 | 2024-04-18 3:36PM EDT | 540.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| TMO240419C00550000 | 2024-04-18 3:13PM EDT | 550.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 6.25% |
| TMO240419C00555000 | 2024-04-18 12:58PM EDT | 555.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 12.50% |
| TMO240419C00557500 | 2024-04-18 12:39PM EDT | 557.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 12.50% |
| TMO240419C00560000 | 2024-04-18 3:04PM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TMO240419C00562500 | 2024-04-18 12:55PM EDT | 562.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240419C00565000 | 2024-04-18 2:46PM EDT | 565.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TMO240419C00567500 | 2024-04-18 2:46PM EDT | 567.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240419C00570000 | 2024-04-18 3:41PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| TMO240419C00572500 | 2024-04-18 12:34PM EDT | 572.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240419C00575000 | 2024-04-18 9:30AM EDT | 575.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240419C00577500 | 2024-04-18 10:01AM EDT | 577.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TMO240419C00580000 | 2024-04-18 10:15AM EDT | 580.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240419C00582500 | 2024-04-18 1:46PM EDT | 582.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240419C00585000 | 2024-04-18 10:18AM EDT | 585.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TMO240419C00587500 | 2024-04-18 2:11PM EDT | 587.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240419C00590000 | 2024-04-17 11:35AM EDT | 590.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240419C00592500 | 2024-04-15 10:42AM EDT | 592.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240419C00595000 | 2024-04-12 10:31AM EDT | 595.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO240419C00597500 | 2024-04-11 11:33AM EDT | 597.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240419C00600000 | 2024-04-18 3:41PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| TMO240419C00605000 | 2024-04-18 2:19PM EDT | 605.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO240419C00610000 | 2024-04-18 2:11PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240419C00615000 | 2024-04-15 9:30AM EDT | 615.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240419C00620000 | 2024-04-17 11:38AM EDT | 620.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMO240419C00625000 | 2024-03-25 9:32AM EDT | 625.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMO240419C00630000 | 2024-04-17 11:38AM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMO240419C00635000 | 2024-03-19 1:44PM EDT | 635.00 | 1.02 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 188.48% |
| TMO240419C00640000 | 2024-03-25 10:23AM EDT | 640.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240419C00645000 | 2024-03-21 1:28PM EDT | 645.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240419C00650000 | 2024-04-10 1:35PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240419C00670000 | 2024-03-14 12:16PM EDT | 670.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 214.26% |
| TMO240419C00680000 | 2024-03-12 3:42PM EDT | 680.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 226.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00370000 | 2024-02-22 10:51AM EDT | 370.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 272.66% |
| TMO240419P00390000 | 2024-03-15 9:30AM EDT | 390.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 292.38% |
| TMO240419P00400000 | 2024-03-26 1:46PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| TMO240419P00420000 | 2024-03-14 2:53PM EDT | 420.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 258.30% |
| TMO240419P00450000 | 2024-04-15 1:47PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240419P00460000 | 2024-04-02 2:51PM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TMO240419P00470000 | 2024-04-17 10:05AM EDT | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240419P00480000 | 2024-03-22 9:30AM EDT | 480.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240419P00485000 | 2024-04-15 2:18PM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO240419P00490000 | 2024-03-26 2:00PM EDT | 490.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TMO240419P00500000 | 2024-04-15 1:47PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240419P00510000 | 2024-04-18 9:30AM EDT | 510.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240419P00515000 | 2024-03-25 11:15AM EDT | 515.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240419P00520000 | 2024-04-18 3:19PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240419P00525000 | 2024-04-18 3:01PM EDT | 525.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TMO240419P00530000 | 2024-04-18 3:01PM EDT | 530.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| TMO240419P00535000 | 2024-04-18 2:31PM EDT | 535.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| TMO240419P00540000 | 2024-04-18 3:36PM EDT | 540.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| TMO240419P00545000 | 2024-04-18 2:31PM EDT | 545.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| TMO240419P00550000 | 2024-04-18 3:46PM EDT | 550.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TMO240419P00555000 | 2024-04-17 2:00PM EDT | 555.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TMO240419P00557500 | 2024-04-18 3:37PM EDT | 557.50 | 16.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240419P00560000 | 2024-04-18 2:40PM EDT | 560.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TMO240419P00562500 | 2024-04-18 1:51PM EDT | 562.50 | 21.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240419P00565000 | 2024-04-18 12:05PM EDT | 565.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240419P00567500 | 2024-04-17 11:52AM EDT | 567.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240419P00570000 | 2024-04-18 11:15AM EDT | 570.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240419P00572500 | 2024-04-17 11:52AM EDT | 572.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240419P00575000 | 2024-04-17 12:29PM EDT | 575.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240419P00577500 | 2024-04-15 2:20PM EDT | 577.50 | 21.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240419P00580000 | 2024-04-18 3:46PM EDT | 580.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240419P00582500 | 2024-04-15 11:42AM EDT | 582.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240419P00585000 | 2024-04-16 3:59PM EDT | 585.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240419P00587500 | 2024-04-16 3:59PM EDT | 587.50 | 33.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240419P00590000 | 2024-04-18 1:20PM EDT | 590.00 | 48.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240419P00592500 | 2024-04-17 2:38PM EDT | 592.50 | 46.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TMO240419P00595000 | 2024-04-17 3:31PM EDT | 595.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240419P00600000 | 2024-04-17 3:31PM EDT | 600.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TMO240419P00610000 | 2024-03-13 2:23PM EDT | 610.00 | 22.97 | 42.00 | 49.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.