Singapore markets open in 5 hours 20 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,359.48 +12.49 (+0.23%) Dow
38,833.49 +34.50 (+0.09%) Nasdaq
17,193.79 +60.66 (+0.35%) Bitcoin USD
69,686.13 -96.31 (-0.14%) CMC Crypto 200
1,444.23 -2.44 (-0.17%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:600.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614C00600000 | 2024-06-10 1:48PM EDT | 2024-06-14 | 0.50 | 0.50 | 0.70 | -0.59 | -54.13% | 4 | 112 | 21.58% |
| TMO240621C00600000 | 2024-06-10 3:08PM EDT | 2024-06-21 | 1.60 | 1.35 | 1.65 | -0.80 | -33.33% | 1 | 670 | 18.12% |
| TMO240628C00600000 | 2024-06-07 1:23PM EDT | 2024-06-28 | 4.50 | 2.75 | 3.30 | 0.00 | - | 3 | 217 | 18.85% |
| TMO240705C00600000 | 2024-06-03 2:38PM EDT | 2024-07-05 | 3.00 | 3.90 | 4.70 | 0.00 | - | 11 | 11 | 18.95% |
| TMO240712C00600000 | 2024-06-06 1:51PM EDT | 2024-07-12 | 6.06 | 4.90 | 7.30 | 0.00 | - | 38 | 0 | 21.15% |
| TMO240719C00600000 | 2024-06-10 1:38PM EDT | 2024-07-19 | 6.38 | 7.00 | 7.40 | -2.32 | -26.67% | 6 | 0 | 19.36% |
| TMO240920C00600000 | 2024-06-10 3:03PM EDT | 2024-09-20 | 20.50 | 19.60 | 20.20 | -1.05 | -4.87% | 52 | 156 | 23.01% |
| TMO241220C00600000 | 2024-06-10 2:49PM EDT | 2024-12-20 | 35.00 | 33.50 | 35.20 | +1.11 | +3.28% | 12 | 120 | 25.73% |
| TMO250117C00600000 | 2024-06-07 3:55PM EDT | 2025-01-17 | 37.62 | 37.20 | 40.10 | 0.00 | - | 20 | 703 | 26.77% |
| TMO250620C00600000 | 2024-05-31 3:02PM EDT | 2025-06-20 | 50.20 | 56.10 | 59.10 | 0.00 | - | 1 | 4 | 28.65% |
| TMO260116C00600000 | 2024-06-06 10:11AM EDT | 2026-01-16 | 83.90 | 79.30 | 85.60 | 0.00 | - | 1 | 37 | 32.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614P00600000 | 2024-05-21 9:55AM EDT | 2024-06-14 | 17.10 | 18.00 | 21.20 | 0.00 | - | 2 | 8 | 30.19% |
| TMO240621P00600000 | 2024-06-10 11:19AM EDT | 2024-06-21 | 23.42 | 19.40 | 22.90 | -7.18 | -23.46% | 3 | 46 | 25.02% |
| TMO240719P00600000 | 2024-05-23 2:41PM EDT | 2024-07-19 | 21.80 | 23.50 | 26.10 | 0.00 | - | 6 | 7 | 18.66% |
| TMO240920P00600000 | 2024-06-07 3:54PM EDT | 2024-09-20 | 32.10 | 31.40 | 32.10 | 0.00 | - | 1 | 153 | 16.91% |
| TMO241220P00600000 | 2024-05-29 10:45AM EDT | 2024-12-20 | 47.07 | 37.70 | 39.50 | 0.00 | - | 1 | 9 | 16.86% |
| TMO250117P00600000 | 2024-05-30 9:59AM EDT | 2025-01-17 | 55.97 | 39.80 | 40.80 | 0.00 | - | 83 | 234 | 16.49% |
| TMO250321P00600000 | 2024-06-04 10:57AM EDT | 2025-03-21 | 50.80 | 43.50 | 45.70 | 0.00 | - | 1 | 169 | 16.98% |
| TMO250620P00600000 | 2024-05-09 2:52PM EDT | 2025-06-20 | 53.00 | 46.80 | 52.00 | 0.00 | - | 6 | 6 | 17.49% |
| TMO260116P00600000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 57.60 | 56.90 | 63.90 | 0.00 | - | 1 | 0 | 18.08% |
© 2024 Yahoo. All rights reserved.