Singapore markets close in 5 hours 4 minutes
Straits Times Index
3,299.26 +6.57 (+0.20%) Nikkei
38,278.51 +4.46 (+0.01%) Hang Seng
18,083.82 +320.79 (+1.81%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,474.05 -2,706.98 (-4.50%) CMC Crypto 200
1,261.44 -77.62 (-5.80%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00540000 | 2024-05-01 10:38AM EDT | 2024-05-03 | 30.60 | 32.30 | 39.90 | -5.30 | -14.76% | 1 | 2 | 63.57% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 2024-05-10 | 25.20 | 34.10 | 41.00 | 0.00 | - | - | 2 | 52.91% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 2024-05-17 | 35.95 | 35.50 | 42.00 | 0.00 | - | 1 | 9 | 42.49% |
| TMO240621C00540000 | 2024-04-25 2:55PM EDT | 2024-06-21 | 40.40 | 39.00 | 45.20 | -2.20 | -5.16% | 10 | 99 | 28.53% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 59.65 | 56.20 | 61.00 | 0.00 | - | 1 | 33 | 29.71% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 2025-01-17 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 24.56% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 76.15 | 92.40 | 98.80 | 0.00 | - | - | 1 | 33.95% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 121.75 | 114.30 | 122.00 | 0.00 | - | 1 | 6 | 35.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 2024-05-03 | 2.95 | 0.00 | 3.90 | 0.00 | - | 2 | 23 | 74.46% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 2024-05-10 | 1.15 | 0.30 | 0.75 | 0.00 | - | 4 | 11 | 27.22% |
| TMO240517P00540000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 0.80 | 0.75 | 1.20 | -0.48 | -37.50% | 5 | 255 | 22.94% |
| TMO240524P00540000 | 2024-04-26 11:15AM EDT | 2024-05-24 | 2.45 | 1.70 | 2.30 | 0.00 | - | 11 | 29 | 23.12% |
| TMO240531P00540000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 4.20 | 1.55 | 2.85 | 0.00 | - | 3 | 5 | 21.74% |
| TMO240607P00540000 | 2024-05-01 11:47AM EDT | 2024-06-07 | 3.83 | 2.75 | 4.80 | -0.18 | -4.49% | 1 | 40 | 23.76% |
| TMO240621P00540000 | 2024-05-01 2:32PM EDT | 2024-06-21 | 5.40 | 4.60 | 7.90 | +0.10 | +1.89% | 3 | 629 | 25.16% |
| TMO240920P00540000 | 2024-04-30 1:12PM EDT | 2024-09-20 | 14.90 | 13.20 | 16.40 | 0.00 | - | 5 | 174 | 22.22% |
| TMO241220P00540000 | 2024-05-01 2:00PM EDT | 2024-12-20 | 21.00 | 21.20 | 22.30 | -3.20 | -13.22% | 38 | 73 | 20.98% |
| TMO250117P00540000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 22.90 | 22.50 | 23.50 | -1.30 | -5.37% | 20 | 264 | 20.51% |
| TMO260116P00540000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 43.30 | 37.90 | 43.40 | 0.00 | - | 1 | 26 | 20.44% |
© 2024 Yahoo. All rights reserved.