UK markets open in 2 hours 52 minutes
NIKKEI 225
38,396.68 -836.12 (-2.13%) HANG SENG
16,287.45 -313.01 (-1.89%) CRUDE OIL
85.87 +0.46 (+0.54%) GOLD FUTURES
2,404.10 +21.10 (+0.89%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,704.17 -1,616.39 (-3.09%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00450000 | 2024-03-05 12:19PM EDT | 450.00 | 137.50 | 124.70 | 131.50 | 0.00 | - | 1 | 1 | 283.26% |
| TMO240419C00500000 | 2024-04-04 12:10PM EDT | 500.00 | 82.00 | 54.40 | 62.30 | 0.00 | - | 1 | 3 | 58.59% |
| TMO240419C00510000 | 2024-04-12 10:03AM EDT | 510.00 | 60.45 | 44.50 | 53.00 | 0.00 | - | 1 | 1 | 56.35% |
| TMO240419C00520000 | 2024-04-15 12:45PM EDT | 520.00 | 43.11 | 34.90 | 40.30 | -13.67 | -24.08% | 5 | 6 | 61.60% |
| TMO240419C00525000 | 2024-03-20 12:06PM EDT | 525.00 | 57.76 | 30.00 | 37.00 | 0.00 | - | - | 100 | 67.48% |
| TMO240419C00530000 | 2024-03-22 9:34AM EDT | 530.00 | 60.20 | 28.40 | 32.90 | 0.00 | - | 3 | 5 | 52.19% |
| TMO240419C00540000 | 2024-04-12 12:32PM EDT | 540.00 | 27.02 | 19.60 | 21.50 | 0.00 | - | 5 | 11 | 44.34% |
| TMO240419C00550000 | 2024-04-15 3:20PM EDT | 550.00 | 11.00 | 12.70 | 13.50 | -11.06 | -50.14% | 14 | 115 | 39.01% |
| TMO240419C00555000 | 2024-04-15 3:20PM EDT | 555.00 | 8.20 | 9.60 | 10.30 | -13.58 | -62.35% | 75 | 0 | 37.83% |
| TMO240419C00557500 | 2024-04-15 3:20PM EDT | 557.50 | 7.00 | 8.00 | 8.90 | -5.10 | -42.15% | 66 | 4 | 37.42% |
| TMO240419C00560000 | 2024-04-15 1:07PM EDT | 560.00 | 7.40 | 6.90 | 7.60 | -3.86 | -34.28% | 23 | 100 | 36.94% |
| TMO240419C00562500 | 2024-04-15 2:38PM EDT | 562.50 | 5.97 | 5.70 | 6.40 | -3.23 | -35.11% | 13 | 15 | 36.40% |
| TMO240419C00565000 | 2024-04-15 12:13PM EDT | 565.00 | 7.00 | 4.80 | 5.40 | -1.60 | -18.60% | 27 | 3 | 36.23% |
| TMO240419C00567500 | 2024-04-15 3:45PM EDT | 567.50 | 3.40 | 3.90 | 4.40 | -3.47 | -50.51% | 16 | 18 | 35.52% |
| TMO240419C00570000 | 2024-04-15 12:14PM EDT | 570.00 | 3.40 | 3.20 | 3.60 | -3.00 | -46.88% | 20 | 463 | 35.21% |
| TMO240419C00572500 | 2024-04-15 2:17PM EDT | 572.50 | 2.50 | 2.55 | 2.95 | -5.50 | -68.75% | 11 | 9 | 35.13% |
| TMO240419C00575000 | 2024-04-15 2:13PM EDT | 575.00 | 1.45 | 2.00 | 2.40 | -13.85 | -90.52% | 11 | 40 | 35.10% |
| TMO240419C00577500 | 2024-04-15 2:18PM EDT | 577.50 | 1.45 | 1.60 | 1.90 | -2.37 | -62.04% | 30 | 101 | 34.83% |
| TMO240419C00580000 | 2024-04-15 1:57PM EDT | 580.00 | 1.35 | 1.20 | 1.55 | -1.80 | -57.14% | 26 | 229 | 35.06% |
| TMO240419C00582500 | 2024-04-15 3:56PM EDT | 582.50 | 1.14 | 0.95 | 1.20 | -1.26 | -52.50% | 9 | 154 | 34.82% |
| TMO240419C00585000 | 2024-04-15 2:13PM EDT | 585.00 | 0.73 | 0.75 | 0.95 | -1.17 | -61.58% | 16 | 212 | 34.89% |
| TMO240419C00587500 | 2024-04-15 1:39PM EDT | 587.50 | 0.60 | 0.55 | 0.80 | -1.10 | -64.71% | 2 | 78 | 35.57% |
| TMO240419C00590000 | 2024-04-15 11:06AM EDT | 590.00 | 0.65 | 0.40 | 0.65 | -0.60 | -48.00% | 6 | 350 | 35.94% |
| TMO240419C00592500 | 2024-04-15 10:42AM EDT | 592.50 | 0.52 | 0.30 | 0.50 | -0.43 | -45.26% | 1 | 19 | 35.91% |
| TMO240419C00595000 | 2024-04-12 10:31AM EDT | 595.00 | 1.53 | 0.15 | 0.85 | 0.00 | - | 5 | 35 | 42.58% |
| TMO240419C00597500 | 2024-04-11 11:33AM EDT | 597.50 | 1.55 | 0.05 | 0.45 | 0.00 | - | 1 | 43 | 38.97% |
| TMO240419C00600000 | 2024-04-15 3:10PM EDT | 600.00 | 0.20 | 0.05 | 2.10 | -0.31 | -60.78% | 8 | 533 | 59.06% |
| TMO240419C00605000 | 2024-04-12 3:46PM EDT | 605.00 | 0.85 | 0.00 | 0.45 | +0.55 | +183.33% | 1 | 41 | 44.53% |
| TMO240419C00610000 | 2024-04-15 12:45PM EDT | 610.00 | 0.67 | 0.00 | 0.65 | +0.47 | +235.00% | 5 | 201 | 51.69% |
| TMO240419C00615000 | 2024-04-09 9:41AM EDT | 615.00 | 0.65 | 0.00 | 0.15 | -0.80 | -55.17% | 1 | 14 | 43.36% |
| TMO240419C00620000 | 2024-04-15 9:36AM EDT | 620.00 | 0.05 | 0.00 | 0.10 | -1.15 | -95.83% | 7 | 1,310 | 43.95% |
| TMO240419C00625000 | 2024-03-25 9:32AM EDT | 625.00 | 1.40 | 0.00 | 0.65 | 0.00 | - | 10 | 14 | 55.42% |
| TMO240419C00630000 | 2024-04-11 2:55PM EDT | 630.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 81 | 49.61% |
| TMO240419C00635000 | 2024-03-19 1:44PM EDT | 635.00 | 1.02 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 69.51% |
| TMO240419C00640000 | 2024-03-25 10:23AM EDT | 640.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 74.80% |
| TMO240419C00645000 | 2024-03-21 1:28PM EDT | 645.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 78.20% |
| TMO240419C00650000 | 2024-04-10 1:35PM EDT | 650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 170 | 51.95% |
| TMO240419C00670000 | 2024-03-14 12:16PM EDT | 670.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 94.34% |
| TMO240419C00680000 | 2024-03-12 3:42PM EDT | 680.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 100.49% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00370000 | 2024-02-22 10:51AM EDT | 370.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 145.70% |
| TMO240419P00390000 | 2024-03-15 9:30AM EDT | 390.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 157.13% |
| TMO240419P00400000 | 2024-03-26 1:46PM EDT | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 22 | 40 | 138.18% |
| TMO240419P00420000 | 2024-03-14 2:53PM EDT | 420.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 141.26% |
| TMO240419P00450000 | 2024-04-15 1:47PM EDT | 450.00 | 0.10 | 0.00 | 0.85 | -0.65 | -86.67% | 1 | 1 | 101.47% |
| TMO240419P00460000 | 2024-04-02 2:51PM EDT | 460.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 9 | 10 | 101.81% |
| TMO240419P00470000 | 2024-02-27 1:54PM EDT | 470.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 104.00% |
| TMO240419P00480000 | 2024-03-22 9:30AM EDT | 480.00 | 0.19 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 93.26% |
| TMO240419P00485000 | 2024-04-15 2:18PM EDT | 485.00 | 0.05 | 0.00 | 4.00 | -0.10 | -66.67% | 3 | 1 | 96.66% |
| TMO240419P00490000 | 2024-03-26 2:00PM EDT | 490.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 31 | 56 | 73.78% |
| TMO240419P00500000 | 2024-04-15 1:47PM EDT | 500.00 | 0.10 | 0.10 | 1.50 | -0.25 | -71.43% | 1 | 608 | 64.72% |
| TMO240419P00510000 | 2024-03-25 10:08AM EDT | 510.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 3 | 80 | 55.57% |
| TMO240419P00515000 | 2024-03-25 11:15AM EDT | 515.00 | 0.80 | 0.40 | 0.75 | 0.00 | - | 3 | 5 | 49.68% |
| TMO240419P00520000 | 2024-04-15 3:12PM EDT | 520.00 | 0.65 | 0.50 | 0.85 | -0.09 | -12.16% | 6 | 98 | 46.22% |
| TMO240419P00525000 | 2024-04-15 3:05PM EDT | 525.00 | 0.92 | 0.70 | 1.10 | +0.43 | +87.76% | 6 | 347 | 44.09% |
| TMO240419P00530000 | 2024-04-15 2:51PM EDT | 530.00 | 1.24 | 1.05 | 1.50 | +0.24 | +24.00% | 4 | 201 | 42.53% |
| TMO240419P00535000 | 2024-04-15 2:20PM EDT | 535.00 | 1.70 | 1.50 | 2.00 | +0.40 | +30.77% | 36 | 101 | 40.67% |
| TMO240419P00540000 | 2024-04-15 2:27PM EDT | 540.00 | 2.45 | 2.30 | 2.75 | +1.14 | +87.02% | 4 | 127 | 39.27% |
| TMO240419P00545000 | 2024-04-15 12:04PM EDT | 545.00 | 4.20 | 3.20 | 3.90 | +1.60 | +61.54% | 12 | 103 | 38.62% |
| TMO240419P00550000 | 2024-04-15 3:39PM EDT | 550.00 | 5.30 | 4.60 | 5.30 | +1.09 | +25.89% | 79 | 924 | 37.49% |
| TMO240419P00555000 | 2024-04-15 3:20PM EDT | 555.00 | 8.10 | 6.40 | 7.00 | +3.40 | +72.34% | 21 | 324 | 35.96% |
| TMO240419P00557500 | 2024-04-15 3:22PM EDT | 557.50 | 9.00 | 7.60 | 8.20 | +2.50 | +38.46% | 28 | 26 | 36.00% |
| TMO240419P00560000 | 2024-04-15 3:52PM EDT | 560.00 | 9.40 | 8.80 | 9.40 | +2.30 | +32.39% | 44 | 244 | 35.52% |
| TMO240419P00562500 | 2024-04-15 12:49PM EDT | 562.50 | 7.90 | 10.20 | 10.80 | -1.00 | -11.24% | 15 | 43 | 35.39% |
| TMO240419P00565000 | 2024-04-15 3:47PM EDT | 565.00 | 12.83 | 11.60 | 12.30 | +3.75 | +41.30% | 26 | 165 | 35.19% |
| TMO240419P00567500 | 2024-04-15 10:43AM EDT | 567.50 | 9.78 | 13.10 | 16.40 | -1.12 | -10.28% | 2 | 22 | 46.46% |
| TMO240419P00570000 | 2024-04-15 2:09PM EDT | 570.00 | 15.35 | 14.70 | 17.90 | +2.73 | +21.63% | 11 | 231 | 45.72% |
| TMO240419P00572500 | 2024-04-12 10:51AM EDT | 572.50 | 12.00 | 16.40 | 18.10 | -0.50 | -4.00% | 6 | 77 | 37.90% |
| TMO240419P00575000 | 2024-04-12 11:56AM EDT | 575.00 | 13.50 | 18.40 | 20.60 | 0.00 | - | 2 | 42 | 41.14% |
| TMO240419P00577500 | 2024-04-15 2:20PM EDT | 577.50 | 21.99 | 20.30 | 23.20 | +4.11 | +22.99% | 4 | 50 | 44.81% |
| TMO240419P00580000 | 2024-04-15 1:02PM EDT | 580.00 | 20.36 | 21.10 | 24.50 | +7.12 | +53.78% | 4 | 121 | 40.66% |
| TMO240419P00582500 | 2024-04-15 11:42AM EDT | 582.50 | 20.80 | 24.40 | 28.20 | +0.67 | +3.33% | 3 | 61 | 50.83% |
| TMO240419P00585000 | 2024-04-10 2:45PM EDT | 585.00 | 14.88 | 25.30 | 31.90 | 0.00 | - | 1 | 107 | 60.63% |
| TMO240419P00587500 | 2024-04-15 11:44AM EDT | 587.50 | 25.10 | 29.10 | 33.90 | +12.00 | +91.60% | 16 | 37 | 60.75% |
| TMO240419P00590000 | 2024-04-12 2:16PM EDT | 590.00 | 28.00 | 29.90 | 36.60 | 0.00 | - | 6 | 61 | 64.80% |
| TMO240419P00592500 | 2024-04-11 2:07PM EDT | 592.50 | 16.00 | 32.00 | 39.00 | 0.00 | - | 1 | 6 | 67.04% |
| TMO240419P00595000 | 2024-04-09 10:33AM EDT | 595.00 | 13.00 | 34.30 | 41.40 | 0.00 | - | - | 1 | 69.19% |
| TMO240419P00600000 | 2024-04-11 12:44PM EDT | 600.00 | 27.70 | 39.60 | 46.20 | 0.00 | - | 9 | 49 | 73.29% |
| TMO240419P00610000 | 2024-03-13 2:23PM EDT | 610.00 | 22.97 | 42.00 | 49.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.