Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,318.56 +25.87 (+0.79%) Nikkei
38,168.68 -105.37 (-0.28%) Hang Seng
17,784.74 +21.71 (+0.12%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,275.70 -2,861.47 (-4.76%) CMC Crypto 200
1,264.68 -74.39 (-5.56%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00500000 | 2024-05-01 10:38AM EDT | 2024-05-03 | 70.40 | 72.30 | 79.60 | -1.90 | -2.63% | 1 | 1 | 114.99% |
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 2024-05-17 | 77.25 | 73.40 | 81.00 | 0.00 | - | 5 | 5 | 65.91% |
| TMO240621C00500000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 81.80 | 76.00 | 84.50 | +25.10 | +44.27% | 1 | 162 | 43.67% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 2024-09-20 | 91.35 | 88.70 | 93.50 | 0.00 | - | 11 | 47 | 35.07% |
| TMO250117C00500000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 107.05 | 103.60 | 108.20 | 0.00 | - | 1 | 67 | 35.37% |
| TMO250620C00500000 | 2024-03-20 12:32PM EDT | 2025-06-20 | 129.22 | 99.00 | 106.80 | 0.00 | - | - | 2 | 27.35% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 2026-01-16 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 41.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00500000 | 2024-05-01 10:23AM EDT | 2024-05-03 | 1.09 | 0.00 | 1.15 | +1.02 | +1,457.14% | 2 | 19 | 104.30% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 2024-05-10 | 0.05 | 0.05 | 1.15 | 0.00 | - | 4 | 6 | 56.27% |
| TMO240517P00500000 | 2024-05-01 11:59AM EDT | 2024-05-17 | 0.48 | 0.00 | 1.10 | +0.18 | +60.00% | 2 | 224 | 41.82% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 2024-05-24 | 3.90 | 0.20 | 3.10 | 0.00 | - | 85 | 82 | 44.82% |
| TMO240531P00500000 | 2024-04-19 3:13PM EDT | 2024-05-31 | 0.60 | 0.20 | 2.05 | -4.90 | -89.09% | 1 | 2 | 35.21% |
| TMO240607P00500000 | 2024-04-25 3:55PM EDT | 2024-06-07 | 1.25 | 0.40 | 2.80 | 0.00 | - | - | 1 | 34.36% |
| TMO240621P00500000 | 2024-04-30 11:00AM EDT | 2024-06-21 | 1.50 | 1.25 | 1.55 | +0.10 | +7.14% | 1 | 453 | 25.26% |
| TMO240920P00500000 | 2024-04-25 10:59AM EDT | 2024-09-20 | 7.50 | 5.80 | 6.60 | 0.00 | - | 2 | 120 | 22.86% |
| TMO241220P00500000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 12.00 | 10.30 | 12.00 | -0.70 | -5.51% | 21 | 4 | 22.48% |
| TMO250117P00500000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 13.20 | 12.50 | 13.40 | 0.00 | - | 1 | 412 | 22.28% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 22.35 | 16.40 | 20.40 | 0.00 | - | 20 | 37 | 21.54% |
| TMO260116P00500000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 30.80 | 26.00 | 31.90 | 0.00 | - | 1 | 17 | 22.35% |
© 2024 Yahoo. All rights reserved.