UK markets open in 2 hours 8 minutes
NIKKEI 225
39,674.25 +501.10 (+1.28%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.21 +0.38 (+0.47%) GOLD FUTURES
2,328.00 -2.80 (-0.12%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,683.73 +414.76 (+0.86%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240705C00470000 | 2024-06-04 12:43PM EDT | 470.00 | 102.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240705C00500000 | 2024-06-11 12:55PM EDT | 500.00 | 79.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240705C00550000 | 2024-06-24 1:09PM EDT | 550.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240705C00555000 | 2024-06-25 11:59AM EDT | 555.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240705C00560000 | 2024-06-25 3:00PM EDT | 560.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TMO240705C00570000 | 2024-06-24 10:56AM EDT | 570.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO240705C00577500 | 2024-06-21 3:00PM EDT | 577.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240705C00580000 | 2024-06-25 11:26AM EDT | 580.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| TMO240705C00585000 | 2024-06-17 2:36PM EDT | 585.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO240705C00590000 | 2024-06-24 1:19PM EDT | 590.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240705C00592500 | 2024-06-21 12:45PM EDT | 592.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240705C00600000 | 2024-06-03 2:38PM EDT | 600.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TMO240705C00610000 | 2024-06-07 10:48AM EDT | 610.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240705C00620000 | 2024-06-07 3:58PM EDT | 620.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240705C00630000 | 2024-06-24 9:31AM EDT | 630.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TMO240705C00640000 | 2024-06-06 1:57PM EDT | 640.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240705C00650000 | 2024-06-06 1:57PM EDT | 650.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240705C00660000 | 2024-05-31 3:25PM EDT | 660.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO240705C00750000 | 2024-06-25 9:51AM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO240705C00760000 | 2024-06-24 11:33AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240705P00360000 | 2024-06-20 11:13AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705P00390000 | 2024-06-12 2:51PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240705P00400000 | 2024-06-21 10:54AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMO240705P00410000 | 2024-06-20 3:23PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240705P00420000 | 2024-06-20 3:23PM EDT | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240705P00490000 | 2024-06-20 3:48PM EDT | 490.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240705P00500000 | 2024-06-05 3:30PM EDT | 500.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO240705P00510000 | 2024-06-14 3:49PM EDT | 510.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TMO240705P00520000 | 2024-06-20 3:09PM EDT | 520.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO240705P00525000 | 2024-06-17 1:20PM EDT | 525.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO240705P00530000 | 2024-06-20 12:21PM EDT | 530.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240705P00545000 | 2024-06-21 10:18AM EDT | 545.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240705P00550000 | 2024-06-25 11:03AM EDT | 550.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240705P00555000 | 2024-06-24 11:03AM EDT | 555.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TMO240705P00560000 | 2024-06-25 3:50PM EDT | 560.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240705P00565000 | 2024-06-25 3:58PM EDT | 565.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TMO240705P00572500 | 2024-06-21 11:22AM EDT | 572.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240705P00580000 | 2024-06-14 11:15AM EDT | 580.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240705P00600000 | 2024-06-21 3:37PM EDT | 600.00 | 35.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.