Singapore markets open in 43 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,515.20 -19.28 (-0.03%) CMC Crypto 200
1,440.91 -5.76 (-0.40%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00550000 | 2024-06-10 1:16PM EDT | 2024-06-21 | 30.58 | 29.00 | 35.80 | +9.28 | +43.57% | 3 | 492 | 38.62% |
| TMO240719C00550000 | 2024-06-05 3:04PM EDT | 2024-07-19 | 31.85 | 35.80 | 42.00 | 0.00 | - | 1 | 5 | 31.06% |
| TMO240920C00550000 | 2024-05-30 11:04AM EDT | 2024-09-20 | 33.60 | 48.60 | 51.80 | 0.00 | - | 1 | 82 | 28.31% |
| TMO241220C00550000 | 2024-06-10 1:19PM EDT | 2024-12-20 | 61.09 | 62.50 | 67.40 | +13.07 | +27.22% | 1 | 0 | 30.58% |
| TMO250117C00550000 | 2024-06-04 10:57AM EDT | 2025-01-17 | 60.71 | 66.00 | 71.70 | 0.00 | - | 1 | 170 | 31.12% |
| TMO250321C00550000 | 2024-06-05 10:42AM EDT | 2025-03-21 | 70.90 | 74.40 | 78.30 | 0.00 | - | 5 | 20 | 30.87% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 2025-06-20 | 95.00 | 84.60 | 88.70 | 0.00 | - | 3 | 3 | 31.54% |
| TMO260116C00550000 | 2024-05-30 9:48AM EDT | 2026-01-16 | 91.60 | 106.10 | 115.00 | 0.00 | - | 1 | 10 | 34.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614P00550000 | 2024-06-10 1:01PM EDT | 2024-06-14 | 0.50 | 0.25 | 0.50 | -1.90 | -79.17% | 10 | 18 | 33.86% |
| TMO240621P00550000 | 2024-06-10 11:42AM EDT | 2024-06-21 | 1.18 | 0.65 | 1.00 | +0.28 | +31.11% | 1 | 1,008 | 24.05% |
| TMO240628P00550000 | 2024-06-06 11:55AM EDT | 2024-06-28 | 2.60 | 1.10 | 1.90 | 0.00 | - | 5 | 0 | 22.55% |
| TMO240705P00550000 | 2024-06-04 3:20PM EDT | 2024-07-05 | 5.00 | 1.70 | 2.90 | 0.00 | - | 1 | 0 | 22.03% |
| TMO240712P00550000 | 2024-06-07 12:21PM EDT | 2024-07-12 | 2.67 | 1.60 | 3.70 | 0.00 | - | 4 | 5 | 21.31% |
| TMO240719P00550000 | 2024-06-10 3:45PM EDT | 2024-07-19 | 4.10 | 3.70 | 4.20 | +0.40 | +10.81% | 8 | 702 | 20.28% |
| TMO240920P00550000 | 2024-06-10 10:37AM EDT | 2024-09-20 | 11.50 | 7.10 | 13.90 | +0.50 | +4.55% | 2 | 0 | 22.44% |
| TMO241220P00550000 | 2024-06-10 1:42PM EDT | 2024-12-20 | 19.00 | 16.40 | 18.80 | -2.94 | -13.40% | 4 | 118 | 19.60% |
| TMO250117P00550000 | 2024-06-07 3:06PM EDT | 2025-01-17 | 19.25 | 18.00 | 23.70 | 0.00 | - | 2 | 546 | 21.30% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 150 | 1.56% |
| TMO260116P00550000 | 2024-06-07 1:33PM EDT | 2026-01-16 | 39.00 | 36.40 | 44.20 | 0.00 | - | 1 | 19 | 20.59% |
© 2024 Yahoo. All rights reserved.