Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 110 | 125 |
| - | - | - | - | - | 280.00 | 0.08 | 0.00 | - | 9 | 55 |
| - | - | - | - | - | 290.00 | 1.21 | 0.00 | - | - | 0 |
| - | - | - | - | - | 300.00 | 0.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 0.10 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 320.00 | 0.05 | 0.00 | - | 70 | 70 |
| - | - | - | - | - | 330.00 | 1.03 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 340.00 | 0.99 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 2 | 97 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | 33 | 57 |
| 180.45 | 0.00 | - | 1 | 1 | 370.00 | 0.05 | 0.00 | - | 22 | 580 |
| - | - | - | - | - | 380.00 | 0.35 | 0.00 | - | 10 | 36 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 15 | 38 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 28 | 60 |
| - | - | - | - | - | 410.00 | 0.05 | 0.00 | - | 8 | 129 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 95 | 108 |
| 129.20 | 0.00 | - | 4 | 4 | 430.00 | 0.05 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 440.00 | 1.97 | 0.00 | - | 1 | 32 |
| 155.40 | 0.00 | - | 2 | 2 | 450.00 | 0.15 | 0.00 | - | 1 | 955 |
| 148.05 | 0.00 | - | 1 | 1 | 460.00 | 0.06 | 0.00 | - | 31 | 316 |
| 138.15 | 0.00 | - | 1 | 1 | 470.00 | 0.05 | 0.00 | - | 43 | 138 |
| 95.70 | 0.00 | - | 14 | 9 | 480.00 | 0.05 | 0.00 | - | 18 | 135 |
| 67.40 | 0.00 | - | 2 | 1 | 490.00 | 0.03 | -0.07 | -70.00% | 1 | 224 |
| 116.40 | 0.00 | - | 11 | 44 | 500.00 | 0.05 | 0.00 | - | 1 | 642 |
| - | - | - | - | - | 505.00 | 0.26 | 0.00 | - | - | 3 |
| 99.06 | 0.00 | - | 1 | 24 | 510.00 | 0.10 | 0.00 | - | 1 | 189 |
| 87.25 | 0.00 | - | 1 | 13 | 520.00 | 0.05 | -0.05 | -50.00% | 2 | 471 |
| - | - | - | - | - | 525.00 | 0.35 | 0.00 | - | - | 6 |
| 83.72 | 0.00 | - | 1 | 29 | 530.00 | 0.05 | -0.80 | -94.12% | 1 | 804 |
| 77.60 | +4.58 | +6.27% | 1 | 71 | 540.00 | 0.10 | 0.00 | - | 4 | 346 |
| - | - | - | - | - | 545.00 | 0.60 | 0.00 | - | 6 | 9 |
| 70.40 | +14.60 | +26.16% | 5 | 134 | 550.00 | 0.26 | -0.14 | -35.00% | 3 | 828 |
| - | - | - | - | - | 555.00 | 0.40 | 0.00 | - | 2 | 5 |
| 60.45 | +10.93 | +22.07% | 4 | 359 | 560.00 | 0.08 | -0.37 | -82.22% | 4 | 601 |
| 43.90 | 0.00 | - | - | 1 | 565.00 | 0.48 | 0.00 | - | 14 | 17 |
| 48.40 | 0.00 | - | 2 | 147 | 570.00 | 0.09 | -0.31 | -77.50% | 9 | 1,501 |
| 34.96 | 0.00 | - | 2 | 2 | 575.00 | 0.80 | +0.02 | +2.56% | 7 | 79 |
| 33.90 | 0.00 | - | - | 1 | 577.50 | 0.81 | 0.00 | - | 499 | 522 |
| 40.00 | +9.30 | +30.29% | 1 | 609 | 580.00 | 0.72 | -2.12 | -74.65% | 2 | 261 |
| - | - | - | - | - | 582.50 | 1.37 | 0.00 | - | 1 | 78 |
| 27.83 | 0.00 | - | 2 | 3 | 585.00 | 0.20 | -0.70 | -77.78% | 1 | 39 |
| 38.00 | 0.00 | - | 1 | 0 | 587.50 | 0.80 | 0.00 | - | 3 | 22 |
| 30.07 | +5.37 | +21.74% | 6 | 166 | 590.00 | 0.14 | -1.01 | -87.83% | 3 | 290 |
| 22.40 | 0.00 | - | - | 2 | 592.50 | 1.75 | 0.00 | - | 1 | 116 |
| 26.98 | 0.00 | - | 1 | 1 | 595.00 | 2.45 | 0.00 | - | 102 | 41 |
| 18.10 | 0.00 | - | 5 | 9 | 597.50 | 0.19 | -3.41 | -94.72% | 2 | 21 |
| 21.50 | +7.55 | +54.12% | 46 | 765 | 600.00 | 0.05 | -2.90 | -98.31% | 35 | 911 |
| - | - | - | - | - | 602.50 | 3.20 | 0.00 | - | 1 | 7 |
| 17.59 | +7.29 | +70.78% | 2 | 44 | 605.00 | 0.05 | -4.45 | -98.89% | 32 | 280 |
| 15.00 | +6.30 | +72.41% | 1 | 38 | 607.50 | 0.20 | -5.40 | -96.43% | 16 | 76 |
| 10.17 | +2.97 | +41.25% | 107 | 926 | 610.00 | 2.45 | -1.45 | -37.18% | 5 | 221 |
| 8.41 | +2.61 | +45.00% | 54 | 79 | 612.50 | 0.40 | -5.60 | -93.33% | 8 | 29 |
| 5.10 | +0.30 | +6.25% | 11 | 535 | 615.00 | 0.97 | -4.73 | -82.98% | 8 | 28 |
| 4.74 | +1.14 | +31.67% | 25 | 64 | 617.50 | 1.19 | -8.91 | -88.22% | 1 | 24 |
| 2.30 | -0.35 | -13.21% | 163 | 556 | 620.00 | 2.00 | -9.20 | -82.14% | 23 | 84 |
| 1.45 | -0.80 | -35.56% | 3 | 5 | 622.50 | 10.40 | 0.00 | - | 2 | 5 |
| 0.55 | -1.20 | -68.57% | 92 | 377 | 625.00 | 13.20 | 0.00 | - | 5 | 5 |
| 0.20 | -0.42 | -67.74% | 30 | 412 | 630.00 | 19.50 | 0.00 | - | 22 | 21 |
| 0.15 | -0.21 | -58.33% | 9 | 555 | 635.00 | - | - | - | - | - |
| 0.10 | -0.13 | -56.52% | 205 | 940 | 640.00 | 36.40 | 0.00 | - | 6 | 1 |
| 0.20 | -0.05 | -20.00% | 2 | 45 | 645.00 | - | - | - | - | - |
| 0.10 | -0.20 | -66.67% | 2 | 317 | 650.00 | 50.67 | 0.00 | - | 1 | 0 |
| 0.62 | 0.00 | - | 10 | 21 | 655.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 677 | 660.00 | 65.20 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 1 | 78 | 670.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 147 | 680.00 | 83.10 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 3 | 160 | 690.00 | 109.93 | 0.00 | - | 4 | 0 |
| 0.55 | 0.00 | - | 5 | 54 | 700.00 | 113.10 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 3 | 4 | 710.00 | - | - | - | - | - |
| 0.05 | -0.34 | -87.18% | 11 | 60 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 400 | 401 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 200 | 242 | 740.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 19 | 39 | 750.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 19 | 760.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 15 | 770.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 4 | 18 | 780.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 10 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 42 | 810.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 17 | 820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 830.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 31 | 413 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 18 | 69 | 860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 19 | 870.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 149 | 880.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.