UK markets open in 4 minutes
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,963.72 +21.94 (+0.12%) CRUDE OIL
78.07 -0.38 (-0.48%) GOLD FUTURES
2,331.60 -17.50 (-0.74%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,201.62 -130.10 (-0.25%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00460000 | 2024-06-10 1:30PM EDT | 460.00 | 133.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241220C00470000 | 2024-06-10 1:29PM EDT | 470.00 | 125.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241220C00500000 | 2024-06-11 9:49AM EDT | 500.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241220C00510000 | 2024-06-10 1:22PM EDT | 510.00 | 90.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241220C00520000 | 2024-06-10 1:19PM EDT | 520.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241220C00550000 | 2024-06-10 1:19PM EDT | 550.00 | 61.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241220C00560000 | 2024-05-15 1:41PM EDT | 560.00 | 75.20 | 50.10 | 56.00 | 0.00 | - | 20 | 20 | 30.83% |
| TMO241220C00570000 | 2024-06-07 9:53AM EDT | 570.00 | 51.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMO241220C00580000 | 2024-06-10 1:40PM EDT | 580.00 | 43.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| TMO241220C00590000 | 2024-06-14 11:45AM EDT | 590.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMO241220C00600000 | 2024-06-13 3:48PM EDT | 600.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO241220C00610000 | 2024-06-12 1:36PM EDT | 610.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMO241220C00620000 | 2024-06-12 1:33PM EDT | 620.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| TMO241220C00630000 | 2024-06-14 11:41AM EDT | 630.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMO241220C00640000 | 2024-06-12 2:48PM EDT | 640.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| TMO241220C00650000 | 2024-06-11 3:53PM EDT | 650.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO241220C00660000 | 2024-06-12 12:31PM EDT | 660.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TMO241220C00670000 | 2024-05-29 1:14PM EDT | 670.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO241220C00680000 | 2024-05-23 1:11PM EDT | 680.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO241220C00690000 | 2024-05-22 2:59PM EDT | 690.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO241220C00700000 | 2024-06-06 12:24PM EDT | 700.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO241220C00720000 | 2024-05-24 9:57AM EDT | 720.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO241220C00740000 | 2024-06-07 3:01PM EDT | 740.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO241220C00780000 | 2024-06-07 2:00PM EDT | 780.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO241220C00800000 | 2024-05-20 3:18PM EDT | 800.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO241220C00820000 | 2024-05-20 3:18PM EDT | 820.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO241220C00840000 | 2024-05-17 3:12PM EDT | 840.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 35.18% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00330000 | 2024-04-25 3:45PM EDT | 330.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 51.71% |
| TMO241220P00340000 | 2024-04-25 3:45PM EDT | 340.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.35% |
| TMO241220P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 47.06% |
| TMO241220P00360000 | 2024-04-29 3:42PM EDT | 360.00 | 2.00 | 0.05 | 5.30 | 0.00 | - | 2 | 2 | 45.90% |
| TMO241220P00370000 | 2024-04-29 2:45PM EDT | 370.00 | 1.88 | 0.05 | 5.40 | 0.00 | - | 2 | 2 | 43.88% |
| TMO241220P00380000 | 2024-06-13 3:15PM EDT | 380.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO241220P00390000 | 2024-06-11 2:39PM EDT | 390.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO241220P00400000 | 2024-06-14 11:48AM EDT | 400.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO241220P00410000 | 2024-06-14 11:51AM EDT | 410.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO241220P00420000 | 2024-06-14 11:51AM EDT | 420.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO241220P00430000 | 2024-06-14 11:43AM EDT | 430.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO241220P00440000 | 2024-06-14 11:43AM EDT | 440.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO241220P00450000 | 2024-06-10 2:19PM EDT | 450.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO241220P00460000 | 2024-06-10 3:55PM EDT | 460.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO241220P00470000 | 2024-05-30 2:46PM EDT | 470.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TMO241220P00480000 | 2024-05-31 10:32AM EDT | 480.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO241220P00490000 | 2024-06-13 9:30AM EDT | 490.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO241220P00500000 | 2024-06-13 9:30AM EDT | 500.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO241220P00510000 | 2024-06-11 2:17PM EDT | 510.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TMO241220P00520000 | 2024-06-14 9:59AM EDT | 520.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO241220P00530000 | 2024-06-14 10:44AM EDT | 530.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO241220P00540000 | 2024-06-14 10:00AM EDT | 540.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO241220P00550000 | 2024-06-14 1:44PM EDT | 550.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO241220P00560000 | 2024-06-14 1:44PM EDT | 560.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMO241220P00570000 | 2024-06-14 11:59AM EDT | 570.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| TMO241220P00580000 | 2024-06-14 3:50PM EDT | 580.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| TMO241220P00590000 | 2024-06-13 3:18PM EDT | 590.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241220P00600000 | 2024-05-29 10:45AM EDT | 600.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241220P00610000 | 2024-05-23 3:12PM EDT | 610.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241220P00720000 | 2024-05-16 12:43PM EDT | 720.00 | 121.48 | 143.00 | 153.00 | 0.00 | - | - | 0 | 24.63% |
© 2024 Yahoo. All rights reserved.