Singapore markets close in 5 hours 56 minutes
Straits Times Index
3,295.73 +3.04 (+0.09%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,126.15 +363.12 (+2.04%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,471.51 -2,492.18 (-4.16%) CMC Crypto 200
1,259.42 -79.64 (-5.95%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00580000 | 2024-05-01 2:28PM EDT | 2024-05-03 | 2.55 | 2.15 | 2.75 | -0.65 | -20.31% | 5 | 219 | 28.43% |
| TMO240510C00580000 | 2024-04-30 11:51AM EDT | 2024-05-10 | 4.70 | 5.00 | 5.80 | 0.00 | - | 1 | 50 | 22.27% |
| TMO240517C00580000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 8.70 | 7.40 | 8.50 | +2.20 | +33.85% | 46 | 190 | 22.43% |
| TMO240524C00580000 | 2024-04-30 2:35PM EDT | 2024-05-24 | 9.25 | 9.50 | 11.00 | 0.00 | - | 1 | 20 | 23.09% |
| TMO240531C00580000 | 2024-04-29 9:32AM EDT | 2024-05-31 | 12.50 | 8.70 | 13.00 | 0.00 | - | 1 | 4 | 23.28% |
| TMO240621C00580000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 18.50 | 16.10 | 16.80 | +3.58 | +23.99% | 15 | 236 | 22.30% |
| TMO240920C00580000 | 2024-05-01 11:30AM EDT | 2024-09-20 | 33.20 | 34.00 | 35.10 | +1.20 | +3.75% | 20 | 85 | 26.15% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 49.00 | 48.80 | 52.00 | 0.00 | - | 3 | 9 | 29.65% |
| TMO250117C00580000 | 2024-04-29 9:53AM EDT | 2025-01-17 | 52.94 | 50.50 | 55.00 | 0.00 | - | 1 | 246 | 29.57% |
| TMO260116C00580000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 97.90 | 92.00 | 99.00 | +2.46 | +2.58% | 1 | 114 | 33.93% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00580000 | 2024-04-30 9:57AM EDT | 2024-05-03 | 8.20 | 6.70 | 7.90 | 0.00 | - | 2 | 138 | 29.32% |
| TMO240510P00580000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 8.70 | 9.30 | 10.10 | +0.43 | +5.20% | 2 | 85 | 20.25% |
| TMO240517P00580000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 14.10 | 11.00 | 12.00 | 0.00 | - | 9 | 109 | 19.25% |
| TMO240524P00580000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 16.30 | 12.50 | 16.90 | 0.00 | - | - | 1 | 24.66% |
| TMO240531P00580000 | 2024-04-26 12:21PM EDT | 2024-05-31 | 15.70 | 13.20 | 15.40 | 0.00 | - | 1 | 1 | 19.29% |
| TMO240621P00580000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 15.83 | 17.00 | 18.00 | -3.27 | -17.12% | 3 | 100 | 17.85% |
| TMO240920P00580000 | 2024-05-01 1:39PM EDT | 2024-09-20 | 29.90 | 28.20 | 29.00 | +2.80 | +10.33% | 12 | 66 | 18.40% |
| TMO241220P00580000 | 2024-04-23 1:03PM EDT | 2024-12-20 | 38.70 | 35.60 | 38.10 | 0.00 | - | - | 11 | 19.34% |
| TMO250117P00580000 | 2024-04-29 11:51AM EDT | 2025-01-17 | 36.70 | 37.40 | 40.50 | 0.00 | - | 4 | 194 | 19.51% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.54% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 2026-01-16 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 19.46% |
© 2024 Yahoo. All rights reserved.