UK markets open in 2 hours 13 minutes
NIKKEI 225
37,694.63 -765.45 (-1.99%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.93 +0.12 (+0.14%) GOLD FUTURES
2,325.20 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,566.21 -2,000.02 (-3.73%)
Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00520000 | 2024-04-23 2:45PM EDT | 520.00 | 56.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240426C00535000 | 2024-04-17 3:59PM EDT | 535.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240426C00540000 | 2024-04-22 12:24PM EDT | 540.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240426C00545000 | 2024-04-23 3:54PM EDT | 545.00 | 33.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240426C00550000 | 2024-04-24 12:04PM EDT | 550.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240426C00555000 | 2024-04-23 3:57PM EDT | 555.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| TMO240426C00560000 | 2024-04-24 3:38PM EDT | 560.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240426C00562500 | 2024-04-24 12:10PM EDT | 562.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240426C00565000 | 2024-04-24 1:58PM EDT | 565.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240426C00567500 | 2024-04-24 12:41PM EDT | 567.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240426C00570000 | 2024-04-24 3:38PM EDT | 570.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240426C00572500 | 2024-04-24 9:44AM EDT | 572.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240426C00575000 | 2024-04-24 3:58PM EDT | 575.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| TMO240426C00577500 | 2024-04-24 3:58PM EDT | 577.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.10% |
| TMO240426C00580000 | 2024-04-24 3:59PM EDT | 580.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| TMO240426C00582500 | 2024-04-24 12:03PM EDT | 582.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMO240426C00585000 | 2024-04-24 3:47PM EDT | 585.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TMO240426C00587500 | 2024-04-24 3:59PM EDT | 587.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TMO240426C00590000 | 2024-04-24 3:44PM EDT | 590.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TMO240426C00595000 | 2024-04-24 3:49PM EDT | 595.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| TMO240426C00600000 | 2024-04-24 3:58PM EDT | 600.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| TMO240426C00605000 | 2024-04-24 3:36PM EDT | 605.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| TMO240426C00610000 | 2024-04-24 3:57PM EDT | 610.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TMO240426C00620000 | 2024-04-24 3:57PM EDT | 620.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TMO240426C00630000 | 2024-04-24 12:22PM EDT | 630.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240426C00635000 | 2024-04-24 10:29AM EDT | 635.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TMO240426C00640000 | 2024-04-24 2:08PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240426C00650000 | 2024-04-24 10:25AM EDT | 650.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TMO240426C00660000 | 2024-04-23 3:02PM EDT | 660.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| TMO240426C00690000 | 2024-03-12 3:01PM EDT | 690.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | - | 2 | 144.73% |
| TMO240426C00700000 | 2024-03-12 3:01PM EDT | 700.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | - | 2 | 153.81% |
| TMO240426C00750000 | 2024-04-23 2:14PM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240426C00760000 | 2024-04-23 2:14PM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00440000 | 2024-04-17 3:49PM EDT | 440.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240426P00455000 | 2024-04-23 10:35AM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240426P00460000 | 2024-04-11 10:46AM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240426P00470000 | 2024-04-19 12:14PM EDT | 470.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240426P00485000 | 2024-04-24 2:08PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240426P00490000 | 2024-04-24 10:36AM EDT | 490.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240426P00495000 | 2024-04-22 2:58PM EDT | 495.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240426P00500000 | 2024-04-24 12:22PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TMO240426P00505000 | 2024-04-24 12:02PM EDT | 505.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TMO240426P00510000 | 2024-04-24 12:49PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| TMO240426P00515000 | 2024-04-24 11:07AM EDT | 515.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TMO240426P00520000 | 2024-04-24 3:10PM EDT | 520.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TMO240426P00525000 | 2024-04-24 2:04PM EDT | 525.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO240426P00530000 | 2024-04-24 1:14PM EDT | 530.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TMO240426P00535000 | 2024-04-24 12:46PM EDT | 535.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| TMO240426P00540000 | 2024-04-24 3:32PM EDT | 540.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| TMO240426P00545000 | 2024-04-24 1:30PM EDT | 545.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| TMO240426P00550000 | 2024-04-24 2:05PM EDT | 550.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| TMO240426P00555000 | 2024-04-24 3:49PM EDT | 555.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| TMO240426P00560000 | 2024-04-24 3:45PM EDT | 560.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| TMO240426P00562500 | 2024-04-24 3:08PM EDT | 562.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240426P00565000 | 2024-04-24 3:45PM EDT | 565.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| TMO240426P00567500 | 2024-04-24 3:08PM EDT | 567.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| TMO240426P00570000 | 2024-04-24 3:45PM EDT | 570.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 3.13% |
| TMO240426P00572500 | 2024-04-24 10:56AM EDT | 572.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TMO240426P00575000 | 2024-04-24 1:56PM EDT | 575.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TMO240426P00577500 | 2024-04-24 3:48PM EDT | 577.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240426P00580000 | 2024-04-24 2:52PM EDT | 580.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240426P00582500 | 2024-04-23 3:24PM EDT | 582.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TMO240426P00585000 | 2024-04-22 10:28AM EDT | 585.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240426P00590000 | 2024-04-17 11:54AM EDT | 590.00 | 42.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240426P00600000 | 2024-04-23 2:43PM EDT | 600.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO240426P00610000 | 2024-03-14 9:46AM EDT | 610.00 | 27.60 | 43.10 | 49.60 | 0.00 | - | 1 | 1 | 153.93% |
© 2024 Yahoo. All rights reserved.