Singapore markets open in 4 hours 51 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
69,474.02 -189.84 (-0.27%) CMC Crypto 200
1,443.12 -3.55 (-0.25%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:590.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614C00590000 | 2024-06-10 2:43PM EDT | 2024-06-14 | 2.40 | 1.75 | 2.20 | -1.57 | -39.55% | 20 | 31 | 19.21% |
| TMO240621C00590000 | 2024-06-10 2:49PM EDT | 2024-06-21 | 4.30 | 3.50 | 4.00 | -1.20 | -21.82% | 9 | 330 | 17.25% |
| TMO240628C00590000 | 2024-06-10 1:01PM EDT | 2024-06-28 | 4.70 | 5.40 | 6.10 | -3.50 | -42.68% | 2 | 178 | 17.94% |
| TMO240705C00590000 | 2024-06-05 12:21PM EDT | 2024-07-05 | 5.80 | 6.70 | 8.10 | 0.00 | - | 1 | 3 | 18.69% |
| TMO240712C00590000 | 2024-06-06 1:51PM EDT | 2024-07-12 | 9.36 | 8.40 | 10.30 | 0.00 | - | - | 0 | 19.82% |
| TMO240719C00590000 | 2024-06-10 3:43PM EDT | 2024-07-19 | 11.01 | 10.60 | 11.10 | -1.89 | -14.65% | 6 | 74 | 19.06% |
| TMO240726C00590000 | 2024-06-10 1:40PM EDT | 2024-07-26 | 13.93 | 13.80 | 15.50 | -3.07 | -18.06% | 15 | 0 | 22.93% |
| TMO240920C00590000 | 2024-06-10 3:14PM EDT | 2024-09-20 | 24.60 | 23.80 | 24.70 | -0.40 | -1.60% | 56 | 105 | 22.97% |
| TMO241220C00590000 | 2024-06-06 9:41AM EDT | 2024-12-20 | 35.69 | 38.20 | 41.70 | 0.00 | - | 30 | 43 | 26.78% |
| TMO250117C00590000 | 2024-06-06 9:41AM EDT | 2025-01-17 | 39.57 | 39.80 | 43.00 | 0.00 | - | 30 | 63 | 25.75% |
| TMO250321C00590000 | 2024-05-16 11:16AM EDT | 2025-03-21 | 67.18 | 49.20 | 52.80 | 0.00 | - | 2 | 81 | 27.51% |
| TMO250620C00590000 | 2024-05-28 11:13AM EDT | 2025-06-20 | 58.90 | 58.20 | 63.90 | 0.00 | - | 1 | 12 | 28.67% |
| TMO260116C00590000 | 2024-05-30 10:53AM EDT | 2026-01-16 | 72.56 | 83.90 | 89.90 | 0.00 | - | 3 | 22 | 31.88% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614P00590000 | 2024-05-28 11:58AM EDT | 2024-06-14 | 21.20 | 11.40 | 14.40 | 0.00 | - | 5 | 5 | 36.17% |
| TMO240621P00590000 | 2024-06-10 11:19AM EDT | 2024-06-21 | 14.58 | 12.70 | 13.60 | -9.74 | -40.05% | 3 | 220 | 21.35% |
| TMO240628P00590000 | 2024-05-21 11:43AM EDT | 2024-06-28 | 10.81 | 14.10 | 15.40 | 0.00 | - | 2 | 2 | 20.52% |
| TMO240719P00590000 | 2024-06-07 1:53PM EDT | 2024-07-19 | 15.50 | 17.70 | 18.30 | 0.00 | - | 1 | 70 | 18.02% |
| TMO240920P00590000 | 2024-06-10 3:32PM EDT | 2024-09-20 | 26.00 | 25.30 | 26.90 | +1.50 | +6.12% | 2 | 165 | 18.28% |
| TMO241220P00590000 | 2024-06-10 3:50PM EDT | 2024-12-20 | 34.00 | 33.90 | 36.00 | +0.74 | +2.22% | 98 | 150 | 18.71% |
| TMO250117P00590000 | 2024-06-10 1:57PM EDT | 2025-01-17 | 36.20 | 34.60 | 35.80 | +1.21 | +3.46% | 55 | 187 | 17.38% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 47.00 | 42.20 | 51.00 | 0.00 | - | - | 9 | 22.75% |
| TMO250620P00590000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 48.40 | 42.70 | 46.80 | 0.00 | - | 10 | 21 | 18.03% |
| TMO260116P00590000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 53.50 | 53.70 | 57.60 | 0.00 | - | 1 | 103 | 18.12% |
© 2024 Yahoo. All rights reserved.