Singapore markets open in 7 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
69,416.77 -13.11 (-0.02%) CMC Crypto 200
1,440.74 -5.93 (-0.41%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614C00610000 | 2024-05-29 10:10AM EDT | 2024-06-14 | 0.60 | 0.10 | 2.60 | 0.00 | - | 9 | 38 | 47.21% |
| TMO240621C00610000 | 2024-06-07 3:58PM EDT | 2024-06-21 | 0.54 | 0.55 | 2.15 | -0.39 | -41.94% | 2 | 0 | 26.66% |
| TMO240628C00610000 | 2024-06-10 11:48AM EDT | 2024-06-28 | 1.20 | 1.30 | 2.80 | -1.45 | -54.72% | 1 | 13 | 22.85% |
| TMO240705C00610000 | 2024-06-07 10:48AM EDT | 2024-07-05 | 3.50 | 2.00 | 5.40 | 0.00 | - | 1 | 1 | 25.27% |
| TMO240712C00610000 | 2024-06-06 11:12AM EDT | 2024-07-12 | 3.46 | 2.95 | 4.70 | 0.00 | - | - | 1 | 21.02% |
| TMO240719C00610000 | 2024-06-10 3:53PM EDT | 2024-07-19 | 4.50 | 4.50 | 5.10 | -1.50 | -25.00% | 15 | 0 | 19.72% |
| TMO240726C00610000 | 2024-06-06 12:22PM EDT | 2024-07-26 | 11.30 | 7.20 | 10.80 | 0.00 | - | - | 3 | 26.33% |
| TMO240920C00610000 | 2024-06-10 10:34AM EDT | 2024-09-20 | 15.30 | 15.70 | 19.50 | -2.30 | -13.07% | 37 | 0 | 25.28% |
| TMO241220C00610000 | 2024-06-10 2:49PM EDT | 2024-12-20 | 30.20 | 28.50 | 32.50 | +2.40 | +8.63% | 10 | 103 | 26.27% |
| TMO250117C00610000 | 2024-06-06 11:27AM EDT | 2025-01-17 | 31.94 | 32.40 | 36.60 | 0.00 | - | 1 | 222 | 26.84% |
| TMO250620C00610000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 64.00 | 50.40 | 55.10 | 0.00 | - | - | 0 | 28.49% |
| TMO260116C00610000 | 2024-05-23 12:13PM EDT | 2026-01-16 | 85.40 | 73.00 | 82.00 | 0.00 | - | 1 | 8 | 31.98% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614P00610000 | 2024-05-16 2:11PM EDT | 2024-06-14 | 16.20 | 25.00 | 32.50 | 0.00 | - | - | 0 | 55.48% |
| TMO240621P00610000 | 2024-06-07 10:18AM EDT | 2024-06-21 | 27.94 | 26.70 | 32.80 | 0.00 | - | 6 | 15 | 34.47% |
| TMO240719P00610000 | 2024-05-21 9:36AM EDT | 2024-07-19 | 23.45 | 27.40 | 32.50 | 0.00 | - | 2 | 3 | 17.77% |
| TMO240920P00610000 | 2024-05-21 11:47AM EDT | 2024-09-20 | 32.00 | 36.50 | 40.30 | 0.00 | - | 4 | 186 | 18.58% |
| TMO241220P00610000 | 2024-05-23 3:12PM EDT | 2024-12-20 | 43.10 | 41.20 | 45.10 | 0.00 | - | 1 | 15 | 16.58% |
| TMO250117P00610000 | 2024-05-22 1:53PM EDT | 2025-01-17 | 40.30 | 42.30 | 48.50 | 0.00 | - | 1 | 0 | 17.47% |
| TMO260116P00610000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 62.00 | 61.50 | 69.00 | 0.00 | - | 1 | 0 | 17.86% |
© 2024 Yahoo. All rights reserved.