Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.78 +54.10 (+1.03%) Dow
39,837.39 +279.28 (+0.71%) Nasdaq
16,729.00 +217.82 (+1.32%) Bitcoin USD
65,658.27 +4,267.02 (+6.95%) CMC Crypto 200
1,377.78 +109.83 (+8.66%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00400000 | 2024-04-24 9:58AM EDT | 400.00 | 179.60 | 195.30 | 203.40 | 0.00 | - | - | 4 | 286.04% |
| TMO240517C00440000 | 2024-03-15 9:30AM EDT | 440.00 | 144.60 | 123.30 | 131.40 | 0.00 | - | - | 1 | 0.00% |
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 500.00 | 77.25 | 95.40 | 103.50 | 0.00 | - | 5 | 5 | 152.47% |
| TMO240517C00520000 | 2024-05-13 1:43PM EDT | 520.00 | 71.85 | 76.50 | 83.40 | 0.00 | - | 6 | 14 | 126.03% |
| TMO240517C00530000 | 2024-05-03 10:09AM EDT | 530.00 | 48.37 | 65.00 | 73.40 | 0.00 | - | 1 | 7 | 113.43% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 540.00 | 35.95 | 55.70 | 63.30 | 0.00 | - | 1 | 9 | 99.87% |
| TMO240517C00545000 | 2024-04-22 1:39PM EDT | 545.00 | 21.39 | 51.30 | 58.30 | 0.00 | - | - | 86 | 93.57% |
| TMO240517C00550000 | 2024-05-13 1:52PM EDT | 550.00 | 40.80 | 46.00 | 53.70 | 0.00 | - | 8 | 130 | 90.70% |
| TMO240517C00555000 | 2024-04-24 2:28PM EDT | 555.00 | 27.10 | 41.50 | 49.00 | 0.00 | - | - | 178 | 86.57% |
| TMO240517C00560000 | 2024-05-15 12:45PM EDT | 560.00 | 40.00 | 37.40 | 43.50 | +10.60 | +36.05% | 4 | 52 | 76.00% |
| TMO240517C00562500 | 2024-04-25 2:14PM EDT | 562.50 | 18.60 | 33.90 | 41.00 | 0.00 | - | - | 71 | 72.72% |
| TMO240517C00565000 | 2024-04-30 3:49PM EDT | 565.00 | 14.50 | 31.00 | 38.70 | 0.00 | - | 2 | 19 | 70.90% |
| TMO240517C00567500 | 2024-05-08 3:41PM EDT | 567.50 | 10.60 | 28.10 | 36.00 | 0.00 | - | 9 | 14 | 66.08% |
| TMO240517C00570000 | 2024-05-15 2:47PM EDT | 570.00 | 30.12 | 26.30 | 33.20 | +6.62 | +28.17% | 2 | 236 | 60.54% |
| TMO240517C00572500 | 2024-05-09 9:30AM EDT | 572.50 | 8.20 | 24.30 | 30.90 | 0.00 | - | 4 | 14 | 58.61% |
| TMO240517C00575000 | 2024-05-15 1:56PM EDT | 575.00 | 26.00 | 22.60 | 27.50 | +7.60 | +41.30% | 1 | 282 | 48.77% |
| TMO240517C00577500 | 2024-05-09 3:06PM EDT | 577.50 | 6.50 | 19.60 | 25.80 | 0.00 | - | 44 | 45 | 51.06% |
| TMO240517C00580000 | 2024-05-15 1:56PM EDT | 580.00 | 21.25 | 16.90 | 23.30 | +7.65 | +56.25% | 5 | 211 | 47.56% |
| TMO240517C00582500 | 2024-05-14 12:28PM EDT | 582.50 | 9.60 | 15.70 | 20.30 | 0.00 | - | 2 | 119 | 40.82% |
| TMO240517C00585000 | 2024-05-14 1:10PM EDT | 585.00 | 8.20 | 13.30 | 18.30 | 0.00 | - | 3 | 152 | 40.34% |
| TMO240517C00587500 | 2024-05-14 12:28PM EDT | 587.50 | 6.40 | 11.00 | 16.00 | 0.00 | - | 4 | 18 | 37.74% |
| TMO240517C00590000 | 2024-05-15 12:11PM EDT | 590.00 | 11.00 | 9.70 | 10.80 | +4.00 | +57.14% | 7 | 824 | 16.77% |
| TMO240517C00595000 | 2024-05-15 1:47PM EDT | 595.00 | 6.70 | 5.90 | 6.60 | +1.44 | +27.38% | 77 | 94 | 15.60% |
| TMO240517C00600000 | 2024-05-15 2:44PM EDT | 600.00 | 3.00 | 3.00 | 3.30 | -0.20 | -6.25% | 290 | 969 | 14.71% |
| TMO240517C00605000 | 2024-05-15 2:23PM EDT | 605.00 | 1.10 | 1.20 | 1.55 | -0.65 | -37.14% | 34 | 157 | 15.71% |
| TMO240517C00610000 | 2024-05-15 2:23PM EDT | 610.00 | 0.41 | 0.35 | 0.65 | -0.61 | -59.80% | 50 | 134 | 16.55% |
| TMO240517C00615000 | 2024-05-15 2:08PM EDT | 615.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 4 | 23 | 18.70% |
| TMO240517C00620000 | 2024-05-14 12:55PM EDT | 620.00 | 0.31 | 0.05 | 0.45 | +0.06 | +24.00% | 1 | 84 | 24.71% |
| TMO240517C00625000 | 2024-05-15 9:33AM EDT | 625.00 | 0.40 | 0.05 | 0.45 | -0.60 | -60.00% | 3 | 26 | 29.27% |
| TMO240517C00630000 | 2024-04-24 10:11AM EDT | 630.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 1 | 56 | 28.81% |
| TMO240517C00640000 | 2024-05-01 9:30AM EDT | 640.00 | 0.24 | 0.05 | 0.50 | 0.00 | - | 1 | 45 | 42.94% |
| TMO240517C00650000 | 2024-05-10 10:44AM EDT | 650.00 | 0.32 | 0.05 | 1.00 | 0.00 | - | 1 | 56 | 51.51% |
| TMO240517C00655000 | 2024-05-13 2:13PM EDT | 655.00 | 0.05 | 0.05 | 1.45 | 0.00 | - | 1 | 1 | 59.47% |
| TMO240517C00660000 | 2024-05-13 10:12AM EDT | 660.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 8 | 74 | 63.94% |
| TMO240517C00670000 | 2024-04-22 1:37PM EDT | 670.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 71.36% |
| TMO240517C00680000 | 2024-03-28 12:29PM EDT | 680.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 96.73% |
| TMO240517C00690000 | 2024-05-09 1:03PM EDT | 690.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 58.98% |
| TMO240517C00710000 | 2024-05-15 9:33AM EDT | 710.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 15 | 64.84% |
| TMO240517C00720000 | 2024-05-13 1:54PM EDT | 720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 59 | 69.92% |
| TMO240517C00730000 | 2024-05-13 12:42PM EDT | 730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 74.61% |
| TMO240517C00740000 | 2024-05-10 9:42AM EDT | 740.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 21 | 84.77% |
| TMO240517C00760000 | 2024-05-10 9:42AM EDT | 760.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | - | 2 | 138.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00390000 | 2024-04-19 9:30AM EDT | 390.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 1 | 1 | 236.43% |
| TMO240517P00420000 | 2024-04-18 9:30AM EDT | 420.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 141.02% |
| TMO240517P00430000 | 2024-04-25 12:06PM EDT | 430.00 | 0.08 | 0.00 | 2.60 | 0.00 | - | - | 6 | 203.27% |
| TMO240517P00440000 | 2024-05-10 10:29AM EDT | 440.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 133.20% |
| TMO240517P00450000 | 2024-05-10 10:36AM EDT | 450.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 333 | 337 | 178.91% |
| TMO240517P00455000 | 2024-05-10 3:11PM EDT | 455.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 111.72% |
| TMO240517P00460000 | 2024-04-19 2:42PM EDT | 460.00 | 1.32 | 0.00 | 0.05 | 0.00 | - | 31 | 31 | 100.78% |
| TMO240517P00470000 | 2024-05-13 1:54PM EDT | 470.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 17 | 19 | 141.85% |
| TMO240517P00475000 | 2024-05-13 2:32PM EDT | 475.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 66 | 71 | 89.84% |
| TMO240517P00480000 | 2024-05-02 10:06AM EDT | 480.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 112.60% |
| TMO240517P00485000 | 2024-05-14 3:49PM EDT | 485.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 18 | 20 | 139.16% |
| TMO240517P00490000 | 2024-05-13 2:31PM EDT | 490.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 87.89% |
| TMO240517P00495000 | 2024-05-15 9:32AM EDT | 495.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 20 | 3 | 83.98% |
| TMO240517P00500000 | 2024-05-13 2:34PM EDT | 500.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 223 | 76.56% |
| TMO240517P00505000 | 2024-04-25 2:55PM EDT | 505.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 1 | 105.76% |
| TMO240517P00510000 | 2024-04-26 3:07PM EDT | 510.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 188 | 100.68% |
| TMO240517P00515000 | 2024-04-26 2:28PM EDT | 515.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 95.65% |
| TMO240517P00520000 | 2024-05-07 3:34PM EDT | 520.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 5 | 247 | 90.63% |
| TMO240517P00525000 | 2024-05-13 9:38AM EDT | 525.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 85.64% |
| TMO240517P00530000 | 2024-05-15 12:56PM EDT | 530.00 | 0.05 | 0.05 | 0.60 | -0.75 | -93.75% | 7 | 143 | 69.58% |
| TMO240517P00535000 | 2024-05-01 2:37PM EDT | 535.00 | 0.95 | 0.05 | 0.95 | 0.00 | - | 3 | 7 | 70.07% |
| TMO240517P00540000 | 2024-05-14 9:30AM EDT | 540.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 254 | 71.09% |
| TMO240517P00545000 | 2024-05-01 11:32AM EDT | 545.00 | 1.90 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 58.20% |
| TMO240517P00550000 | 2024-05-13 11:49AM EDT | 550.00 | 0.37 | 0.05 | 0.00 | 0.00 | - | 2 | 289 | 25.00% |
| TMO240517P00555000 | 2024-05-15 9:55AM EDT | 555.00 | 0.15 | 0.05 | 1.45 | -0.75 | -83.33% | 1 | 68 | 55.54% |
| TMO240517P00560000 | 2024-05-13 9:30AM EDT | 560.00 | 0.70 | 0.05 | 0.00 | 0.00 | - | 1 | 1,162 | 12.50% |
| TMO240517P00562500 | 2024-05-13 12:54PM EDT | 562.50 | 0.47 | 0.05 | 1.50 | 0.00 | - | 1 | 315 | 57.00% |
| TMO240517P00565000 | 2024-05-13 12:30PM EDT | 565.00 | 0.55 | 0.05 | 1.40 | 0.00 | - | 309 | 298 | 53.10% |
| TMO240517P00567500 | 2024-05-13 12:23PM EDT | 567.50 | 0.57 | 0.05 | 1.30 | 0.00 | - | 2 | 70 | 49.22% |
| TMO240517P00570000 | 2024-05-14 11:21AM EDT | 570.00 | 0.45 | 0.05 | 1.20 | 0.00 | - | 162 | 357 | 45.34% |
| TMO240517P00572500 | 2024-05-14 11:22AM EDT | 572.50 | 0.55 | 0.05 | 0.25 | 0.00 | - | 13 | 53 | 29.66% |
| TMO240517P00575000 | 2024-05-15 1:44PM EDT | 575.00 | 0.29 | 0.10 | 0.25 | -0.21 | -42.00% | 20 | 130 | 27.39% |
| TMO240517P00577500 | 2024-05-15 12:48PM EDT | 577.50 | 0.20 | 0.05 | 0.45 | -0.95 | -82.61% | 24 | 79 | 28.47% |
| TMO240517P00580000 | 2024-05-15 11:34AM EDT | 580.00 | 0.29 | 0.15 | 0.50 | -0.66 | -69.47% | 4 | 138 | 26.61% |
| TMO240517P00582500 | 2024-05-14 11:31AM EDT | 582.50 | 0.55 | 0.15 | 0.45 | -1.00 | -64.52% | 5 | 9 | 23.44% |
| TMO240517P00585000 | 2024-05-15 11:36AM EDT | 585.00 | 0.45 | 0.25 | 0.50 | -1.45 | -76.32% | 5 | 115 | 21.41% |
| TMO240517P00587500 | 2024-05-15 1:17PM EDT | 587.50 | 0.45 | 0.40 | 0.60 | -3.55 | -88.75% | 11 | 41 | 19.73% |
| TMO240517P00590000 | 2024-05-15 12:12PM EDT | 590.00 | 0.62 | 0.60 | 0.90 | -2.48 | -80.00% | 29 | 181 | 19.30% |
| TMO240517P00595000 | 2024-05-15 11:20AM EDT | 595.00 | 2.40 | 1.50 | 1.80 | -2.66 | -52.57% | 41 | 44 | 17.86% |
| TMO240517P00600000 | 2024-05-15 2:34PM EDT | 600.00 | 3.30 | 3.30 | 3.90 | -8.50 | -72.03% | 88 | 29 | 18.46% |
| TMO240517P00605000 | 2024-05-15 11:35AM EDT | 605.00 | 7.00 | 6.30 | 7.40 | -6.50 | -48.15% | 2 | 1 | 21.18% |
| TMO240517P00610000 | 2024-04-10 1:11PM EDT | 610.00 | 41.60 | 14.80 | 19.50 | 0.00 | - | 12 | 38 | 53.04% |
© 2024 Yahoo. All rights reserved.