UK markets open in 6 hours 19 minutes
NIKKEI 225
38,152.86 -661.70 (-1.70%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.30 -0.15 (-0.19%) GOLD FUTURES
2,341.40 -7.70 (-0.33%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,663.27 +501.34 (+0.96%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 40.39% |
| TMO240920C00460000 | 2024-05-22 9:30AM EDT | 460.00 | 138.00 | 115.30 | 125.00 | 0.00 | - | - | 1 | 47.97% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 34.21% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 490.00 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 48.97% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 500.00 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 40.93% |
| TMO240920C00510000 | 2024-06-13 3:31PM EDT | 510.00 | 73.20 | 73.10 | 77.40 | 0.00 | - | 1 | 48 | 35.06% |
| TMO240920C00520000 | 2024-06-10 3:12PM EDT | 520.00 | 72.73 | 61.50 | 71.00 | 0.00 | - | 1 | 14 | 35.57% |
| TMO240920C00530000 | 2024-06-13 10:42AM EDT | 530.00 | 53.26 | 56.70 | 59.00 | 0.00 | - | 1 | 14 | 30.11% |
| TMO240920C00540000 | 2024-06-06 3:26PM EDT | 540.00 | 57.68 | 49.20 | 53.10 | 0.00 | - | 8 | 40 | 30.58% |
| TMO240920C00550000 | 2024-06-13 2:34PM EDT | 550.00 | 40.50 | 39.70 | 45.90 | 0.00 | - | 16 | 83 | 29.41% |
| TMO240920C00560000 | 2024-06-05 3:12PM EDT | 560.00 | 37.90 | 35.80 | 37.10 | 0.00 | - | 1 | 66 | 26.52% |
| TMO240920C00570000 | 2024-06-14 12:19PM EDT | 570.00 | 28.94 | 28.30 | 34.30 | -0.06 | -0.21% | 21 | 113 | 28.49% |
| TMO240920C00580000 | 2024-06-14 2:57PM EDT | 580.00 | 23.60 | 23.20 | 25.30 | +0.30 | +1.29% | 4 | 115 | 24.70% |
| TMO240920C00590000 | 2024-06-13 3:37PM EDT | 590.00 | 19.27 | 19.70 | 22.80 | 0.00 | - | 62 | 204 | 26.05% |
| TMO240920C00600000 | 2024-06-13 3:45PM EDT | 600.00 | 14.70 | 15.40 | 18.60 | -0.60 | -3.92% | 1 | 238 | 25.51% |
| TMO240920C00610000 | 2024-06-13 10:38AM EDT | 610.00 | 10.70 | 12.00 | 15.50 | 0.00 | - | 2 | 305 | 25.52% |
| TMO240920C00620000 | 2024-06-13 3:47PM EDT | 620.00 | 8.80 | 9.10 | 12.70 | -0.40 | -4.35% | 2 | 310 | 25.40% |
| TMO240920C00630000 | 2024-06-14 12:03PM EDT | 630.00 | 6.55 | 6.70 | 7.70 | -2.05 | -23.84% | 1 | 237 | 22.38% |
| TMO240920C00640000 | 2024-06-14 12:09PM EDT | 640.00 | 4.89 | 2.75 | 10.00 | -0.51 | -9.44% | 1 | 92 | 27.14% |
| TMO240920C00650000 | 2024-06-11 2:51PM EDT | 650.00 | 4.60 | 2.60 | 4.20 | 0.00 | - | 1 | 160 | 21.65% |
| TMO240920C00660000 | 2024-06-12 3:56PM EDT | 660.00 | 2.97 | 2.10 | 9.70 | 0.00 | - | 2 | 126 | 30.88% |
| TMO240920C00670000 | 2024-06-06 1:24PM EDT | 670.00 | 3.10 | 1.10 | 10.00 | 0.00 | - | 2 | 70 | 33.16% |
| TMO240920C00680000 | 2024-06-06 10:06AM EDT | 680.00 | 2.35 | 0.65 | 4.80 | 0.00 | - | 1 | 121 | 27.71% |
| TMO240920C00690000 | 2024-06-13 1:14PM EDT | 690.00 | 1.05 | 0.85 | 1.35 | 0.00 | - | 1 | 151 | 21.77% |
| TMO240920C00700000 | 2024-06-13 1:14PM EDT | 700.00 | 0.81 | 0.35 | 1.50 | 0.00 | - | 2 | 56 | 23.56% |
| TMO240920C00720000 | 2024-06-05 2:12PM EDT | 720.00 | 0.97 | 0.15 | 1.25 | 0.00 | - | 2 | 61 | 25.22% |
| TMO240920C00740000 | 2024-06-14 3:39PM EDT | 740.00 | 0.65 | 0.05 | 1.65 | -0.10 | -13.33% | 4 | 14 | 29.04% |
| TMO240920C00760000 | 2024-06-03 12:53PM EDT | 760.00 | 0.20 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 39.39% |
| TMO240920C00780000 | 2024-06-03 12:52PM EDT | 780.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 41.97% |
| TMO240920C00800000 | 2024-04-05 9:55AM EDT | 800.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 39.98% |
| TMO240920C00820000 | 2024-03-08 3:31PM EDT | 820.00 | 1.83 | 0.05 | 1.45 | 0.00 | - | 4 | 5 | 37.04% |
| TMO240920C00840000 | 2024-05-15 9:30AM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00280000 | 2024-02-07 1:08PM EDT | 280.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 64.92% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 74.41% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 71.13% |
| TMO240920P00320000 | 2024-02-13 3:59PM EDT | 320.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 53.83% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 53.58% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 60.05% |
| TMO240920P00350000 | 2024-06-11 2:58PM EDT | 350.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 4 | 62 | 56.60% |
| TMO240920P00360000 | 2024-06-03 12:30PM EDT | 360.00 | 0.60 | 0.05 | 5.30 | 0.00 | - | 1 | 5 | 55.01% |
| TMO240920P00370000 | 2024-06-14 11:55AM EDT | 370.00 | 2.65 | 0.10 | 2.65 | +1.90 | +253.33% | 1 | 906 | 52.15% |
| TMO240920P00380000 | 2024-06-14 11:55AM EDT | 380.00 | 2.66 | 0.00 | 2.70 | +2.13 | +401.89% | 1 | 14 | 49.65% |
| TMO240920P00390000 | 2024-06-07 3:23PM EDT | 390.00 | 0.79 | 0.00 | 4.40 | 0.00 | - | 4 | 22 | 52.48% |
| TMO240920P00400000 | 2024-06-07 3:11PM EDT | 400.00 | 0.41 | 0.00 | 1.00 | 0.00 | - | 10 | 25 | 36.77% |
| TMO240920P00410000 | 2024-05-01 2:46PM EDT | 410.00 | 1.25 | 0.40 | 4.70 | 0.00 | - | 2 | 118 | 47.70% |
| TMO240920P00420000 | 2024-06-06 1:25PM EDT | 420.00 | 1.45 | 0.10 | 4.70 | 0.00 | - | 2 | 24 | 44.96% |
| TMO240920P00430000 | 2024-06-06 1:26PM EDT | 430.00 | 0.95 | 0.50 | 3.90 | 0.00 | - | 2 | 27 | 40.30% |
| TMO240920P00440000 | 2024-06-12 3:43PM EDT | 440.00 | 1.10 | 0.50 | 5.00 | 0.00 | - | 1 | 28 | 40.27% |
| TMO240920P00450000 | 2024-06-12 3:43PM EDT | 450.00 | 1.00 | 0.60 | 6.30 | 0.00 | - | 1 | 957 | 40.22% |
| TMO240920P00460000 | 2024-06-13 2:33PM EDT | 460.00 | 1.50 | 0.75 | 1.85 | 0.00 | - | 4 | 301 | 27.33% |
| TMO240920P00470000 | 2024-06-13 12:59PM EDT | 470.00 | 1.97 | 1.70 | 2.10 | 0.00 | - | 4 | 84 | 25.87% |
| TMO240920P00480000 | 2024-05-31 2:53PM EDT | 480.00 | 3.40 | 1.85 | 2.65 | 0.00 | - | 25 | 100 | 25.04% |
| TMO240920P00490000 | 2024-06-11 3:00PM EDT | 490.00 | 2.72 | 2.30 | 7.90 | 0.00 | - | 4 | 142 | 31.81% |
| TMO240920P00500000 | 2024-06-13 2:35PM EDT | 500.00 | 4.20 | 3.40 | 4.20 | 0.00 | - | 2 | 127 | 23.38% |
| TMO240920P00510000 | 2024-06-13 3:41PM EDT | 510.00 | 5.00 | 4.60 | 5.30 | 0.00 | - | 41 | 139 | 22.60% |
| TMO240920P00520000 | 2024-06-13 2:33PM EDT | 520.00 | 6.70 | 6.10 | 6.80 | 0.00 | - | 128 | 239 | 21.98% |
| TMO240920P00530000 | 2024-06-13 2:34PM EDT | 530.00 | 8.60 | 7.50 | 11.20 | 0.00 | - | 75 | 325 | 24.17% |
| TMO240920P00540000 | 2024-06-13 10:52AM EDT | 540.00 | 11.50 | 9.90 | 10.80 | 0.00 | - | 2 | 288 | 20.61% |
| TMO240920P00550000 | 2024-06-13 3:34PM EDT | 550.00 | 13.40 | 12.80 | 13.70 | 0.00 | - | 6 | 263 | 20.11% |
| TMO240920P00560000 | 2024-06-12 2:12PM EDT | 560.00 | 14.20 | 16.00 | 21.00 | 0.00 | - | 1 | 112 | 22.98% |
| TMO240920P00570000 | 2024-06-14 11:50AM EDT | 570.00 | 21.34 | 20.10 | 24.00 | +0.24 | +1.14% | 9 | 569 | 21.43% |
| TMO240920P00580000 | 2024-06-14 1:59PM EDT | 580.00 | 27.20 | 24.80 | 28.20 | +1.70 | +6.67% | 3 | 113 | 20.40% |
| TMO240920P00590000 | 2024-06-10 3:32PM EDT | 590.00 | 26.00 | 29.40 | 34.20 | 0.00 | - | 2 | 165 | 20.35% |
| TMO240920P00600000 | 2024-06-07 3:54PM EDT | 600.00 | 32.10 | 33.80 | 39.90 | 0.00 | - | 1 | 153 | 19.46% |
| TMO240920P00610000 | 2024-06-13 2:12PM EDT | 610.00 | 44.40 | 40.70 | 44.10 | 0.00 | - | 3 | 185 | 16.18% |
| TMO240920P00620000 | 2024-06-06 12:19PM EDT | 620.00 | 47.30 | 49.20 | 56.00 | 0.00 | - | 1 | 4 | 20.58% |
| TMO240920P00640000 | 2024-05-07 11:47AM EDT | 640.00 | 67.05 | 60.00 | 63.50 | 0.00 | - | - | 5 | 0.00% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 20.44% |
© 2024 Yahoo. All rights reserved.