Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116C00220000 | 2024-05-14 2:01PM EDT | 220.00 | 386.90 | 360.00 | 370.00 | 0.00 | - | 1 | 31 | 0.00% |
| TMO260116C00280000 | 2024-02-16 2:59PM EDT | 280.00 | 297.65 | 325.00 | 334.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO260116C00300000 | 2023-12-05 10:30AM EDT | 300.00 | 229.00 | 259.60 | 266.50 | 0.00 | - | - | 1 | 0.00% |
| TMO260116C00330000 | 2024-06-26 2:56PM EDT | 330.00 | 260.00 | 298.00 | 306.00 | 0.00 | - | 1 | 3 | 45.37% |
| TMO260116C00340000 | 2024-06-20 12:44PM EDT | 340.00 | 244.50 | 217.00 | 227.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO260116C00380000 | 2024-07-26 9:37AM EDT | 380.00 | 257.30 | 247.00 | 255.00 | 0.00 | - | 1 | 3 | 36.25% |
| TMO260116C00400000 | 2024-08-22 1:37PM EDT | 400.00 | 233.50 | 245.00 | 254.00 | 0.00 | - | 1 | 6 | 46.68% |
| TMO260116C00410000 | 2023-11-27 11:26AM EDT | 410.00 | 145.75 | 171.00 | 181.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO260116C00420000 | 2024-06-27 1:49PM EDT | 420.00 | 175.00 | 218.00 | 228.00 | 0.00 | - | 2 | 0 | 39.45% |
| TMO260116C00430000 | 2023-10-26 10:48AM EDT | 430.00 | 102.00 | 129.20 | 136.20 | 0.00 | - | - | 0 | 0.00% |
| TMO260116C00440000 | 2023-12-19 11:57AM EDT | 440.00 | 150.10 | 168.60 | 175.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO260116C00450000 | 2023-11-10 11:12AM EDT | 450.00 | 84.38 | 112.00 | 120.90 | 0.00 | - | 2 | 2 | 0.00% |
| TMO260116C00460000 | 2023-11-02 3:20PM EDT | 460.00 | 85.68 | 113.30 | 119.40 | 0.00 | - | - | 1 | 0.00% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 470.00 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 0.00% |
| TMO260116C00480000 | 2023-12-27 2:09PM EDT | 480.00 | 129.10 | 137.00 | 142.50 | 0.00 | - | 1 | 0 | 0.00% |
| TMO260116C00490000 | 2024-03-06 1:46PM EDT | 490.00 | 166.25 | 152.00 | 159.90 | 0.00 | - | 1 | 0 | 29.51% |
| TMO260116C00500000 | 2024-08-12 1:31PM EDT | 500.00 | 146.40 | 161.00 | 170.00 | 0.00 | - | 2 | 75 | 37.38% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 510.00 | 90.00 | 72.40 | 77.90 | 0.00 | - | 1 | 2 | 0.00% |
| TMO260116C00520000 | 2024-07-01 2:59PM EDT | 520.00 | 96.50 | 144.00 | 152.90 | 0.00 | - | 20 | 21 | 35.18% |
| TMO260116C00530000 | 2024-07-12 10:08AM EDT | 530.00 | 91.80 | 121.00 | 130.00 | 0.00 | - | 1 | 4 | 28.00% |
| TMO260116C00540000 | 2024-09-06 11:37AM EDT | 540.00 | 129.98 | 132.10 | 140.00 | 0.00 | - | 1 | 6 | 34.62% |
| TMO260116C00550000 | 2024-08-02 2:05PM EDT | 550.00 | 125.00 | 117.00 | 126.00 | 0.00 | - | 1 | 11 | 31.26% |
| TMO260116C00560000 | 2024-07-26 9:37AM EDT | 560.00 | 117.35 | 106.10 | 114.00 | 0.00 | - | 1 | 9 | 28.76% |
| TMO260116C00570000 | 2024-08-05 9:32AM EDT | 570.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TMO260116C00580000 | 2024-07-16 3:20PM EDT | 580.00 | 69.90 | 92.10 | 98.90 | 0.00 | - | 20 | 120 | 27.15% |
| TMO260116C00590000 | 2024-06-24 3:56PM EDT | 590.00 | 74.30 | 71.00 | 78.70 | 0.00 | - | 8 | 29 | 21.65% |
| TMO260116C00600000 | 2024-09-05 2:19PM EDT | 600.00 | 89.20 | 92.50 | 100.00 | 0.00 | - | 1 | 48 | 31.19% |
| TMO260116C00610000 | 2024-07-29 12:45PM EDT | 610.00 | 83.00 | 82.70 | 85.10 | 0.00 | - | 30 | 38 | 27.53% |
| TMO260116C00620000 | 2024-09-05 10:16AM EDT | 620.00 | 74.05 | 80.00 | 90.00 | 0.00 | - | 1 | 13 | 30.84% |
| TMO260116C00630000 | 2024-01-25 3:46PM EDT | 630.00 | 57.35 | 64.00 | 67.60 | 0.00 | - | 13 | 1 | 24.51% |
| TMO260116C00640000 | 2024-08-26 3:58PM EDT | 640.00 | 63.90 | 70.00 | 77.90 | 0.00 | - | 1 | 6 | 29.53% |
| TMO260116C00650000 | 2024-08-02 10:59AM EDT | 650.00 | 69.00 | 60.10 | 67.00 | 0.00 | - | 1 | 14 | 27.12% |
| TMO260116C00660000 | 2024-08-15 11:18AM EDT | 660.00 | 55.80 | 59.00 | 69.00 | 0.00 | - | 3 | 7 | 29.11% |
| TMO260116C00670000 | 2024-09-05 11:16AM EDT | 670.00 | 50.34 | 55.10 | 63.00 | 0.00 | - | 10 | 47 | 28.27% |
| TMO260116C00680000 | 2024-09-05 10:57AM EDT | 680.00 | 46.65 | 51.20 | 59.60 | 0.00 | - | 14 | 15 | 28.28% |
| TMO260116C00690000 | 2024-09-05 10:56AM EDT | 690.00 | 43.25 | 46.00 | 54.80 | 0.00 | - | 16 | 5 | 27.74% |
| TMO260116C00700000 | 2024-09-05 2:19PM EDT | 700.00 | 43.49 | 43.00 | 50.60 | 0.00 | - | 6 | 18 | 27.34% |
| TMO260116C00710000 | 2024-09-05 10:57AM EDT | 710.00 | 36.21 | 40.00 | 46.90 | 0.00 | - | 50 | 49 | 27.07% |
| TMO260116C00720000 | 2024-08-16 3:17PM EDT | 720.00 | 34.82 | 35.00 | 43.40 | 0.00 | - | 5 | 22 | 26.80% |
| TMO260116C00740000 | 2024-09-09 1:07PM EDT | 740.00 | 33.50 | 30.20 | 37.30 | 0.00 | - | 3 | 30 | 26.41% |
| TMO260116C00760000 | 2024-09-05 11:48AM EDT | 760.00 | 24.01 | 25.20 | 31.70 | 0.00 | - | 44 | 44 | 25.98% |
| TMO260116C00780000 | 2024-06-24 2:07PM EDT | 780.00 | 14.00 | 12.90 | 20.00 | 0.00 | - | 16 | 31 | 22.65% |
| TMO260116C00800000 | 2024-07-11 3:57PM EDT | 800.00 | 9.06 | 12.00 | 19.70 | 0.00 | - | 2 | 3 | 23.93% |
| TMO260116C00820000 | 2024-08-08 3:56PM EDT | 820.00 | 15.13 | 13.30 | 19.00 | 0.00 | - | 1 | 1,085 | 24.95% |
| TMO260116C00860000 | 2024-08-26 3:56PM EDT | 860.00 | 8.40 | 7.90 | 15.00 | 0.00 | - | 18 | 49 | 25.40% |
| TMO260116C00880000 | 2024-08-07 9:48AM EDT | 880.00 | 7.95 | 6.70 | 11.30 | 0.00 | - | 1 | 2 | 24.39% |
| TMO260116C00900000 | 2024-08-27 2:00PM EDT | 900.00 | 5.80 | 4.40 | 10.90 | 0.00 | - | - | 1 | 25.19% |
| TMO260116C00920000 | 2024-09-05 1:23PM EDT | 920.00 | 5.50 | 3.30 | 9.80 | 0.00 | - | 6 | 3 | 25.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116P00220000 | 2024-09-09 1:43PM EDT | 220.00 | 0.70 | 0.00 | 9.60 | 0.00 | - | 2 | 10 | 54.60% |
| TMO260116P00230000 | 2024-08-20 11:55AM EDT | 230.00 | 1.05 | 0.00 | 9.60 | 0.00 | - | 2 | 8 | 52.46% |
| TMO260116P00240000 | 2024-05-29 2:41PM EDT | 240.00 | 2.00 | 0.00 | 4.60 | 0.00 | - | 4 | 7 | 49.99% |
| TMO260116P00250000 | 2024-08-29 11:24AM EDT | 250.00 | 2.45 | 0.00 | 9.60 | 0.00 | - | 1 | 27 | 56.84% |
| TMO260116P00260000 | 2024-08-29 11:24AM EDT | 260.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | 1 | 22 | 54.69% |
| TMO260116P00270000 | 2024-07-29 12:39PM EDT | 270.00 | 1.51 | 0.00 | 3.90 | 0.00 | - | 2 | 25 | 42.94% |
| TMO260116P00280000 | 2024-06-24 3:19PM EDT | 280.00 | 2.80 | 0.55 | 4.50 | 0.00 | - | 2 | 17 | 42.50% |
| TMO260116P00290000 | 2024-06-13 12:56PM EDT | 290.00 | 2.70 | 1.05 | 5.50 | 0.00 | - | 1 | 12 | 42.65% |
| TMO260116P00300000 | 2024-08-15 11:40AM EDT | 300.00 | 2.75 | 0.00 | 9.60 | 0.00 | - | 1 | 11 | 46.88% |
| TMO260116P00310000 | 2024-06-24 2:12PM EDT | 310.00 | 3.50 | 0.95 | 5.30 | 0.00 | - | 2 | 87 | 39.08% |
| TMO260116P00320000 | 2024-08-14 10:37AM EDT | 320.00 | 4.50 | 0.05 | 20.00 | 0.00 | - | 1 | 4 | 53.87% |
| TMO260116P00330000 | 2024-06-11 12:10PM EDT | 330.00 | 3.80 | 1.80 | 7.50 | 0.00 | - | 2 | 37 | 39.14% |
| TMO260116P00340000 | 2024-08-08 1:08PM EDT | 340.00 | 5.00 | 1.75 | 6.30 | 0.00 | - | 1 | 16 | 36.03% |
| TMO260116P00350000 | 2024-07-30 3:38PM EDT | 350.00 | 2.52 | 1.45 | 6.20 | 0.00 | - | 1 | 8 | 34.44% |
| TMO260116P00360000 | 2024-09-09 3:20PM EDT | 360.00 | 4.30 | 0.60 | 10.00 | 0.00 | - | 10 | 32 | 37.37% |
| TMO260116P00370000 | 2024-09-09 3:19PM EDT | 370.00 | 4.80 | 0.60 | 10.00 | 0.00 | - | 10 | 11 | 35.86% |
| TMO260116P00380000 | 2024-08-29 1:36PM EDT | 380.00 | 5.00 | 1.00 | 10.00 | 0.00 | - | 20 | 26 | 34.38% |
| TMO260116P00390000 | 2024-08-30 2:38PM EDT | 390.00 | 6.09 | 1.45 | 9.60 | 0.00 | - | 2 | 11 | 32.57% |
| TMO260116P00400000 | 2024-09-06 12:17PM EDT | 400.00 | 7.40 | 3.70 | 7.80 | 0.00 | - | 1 | 64 | 29.43% |
| TMO260116P00410000 | 2024-09-06 10:09AM EDT | 410.00 | 8.80 | 4.70 | 9.30 | 0.00 | - | 100 | 80 | 29.54% |
| TMO260116P00420000 | 2024-08-29 11:08AM EDT | 420.00 | 8.00 | 3.00 | 11.40 | 0.00 | - | 1 | 70 | 29.98% |
| TMO260116P00430000 | 2024-01-30 11:35AM EDT | 430.00 | 19.61 | 15.10 | 16.60 | 0.00 | - | 1 | 11 | 32.42% |
| TMO260116P00440000 | 2024-08-14 3:23PM EDT | 440.00 | 11.60 | 6.00 | 12.20 | 0.00 | - | 91 | 682 | 27.88% |
| TMO260116P00450000 | 2024-09-05 2:25PM EDT | 450.00 | 12.50 | 7.40 | 13.10 | 0.00 | - | 1 | 66 | 27.19% |
| TMO260116P00460000 | 2024-08-29 1:46PM EDT | 460.00 | 12.30 | 8.60 | 15.70 | 0.00 | - | 1 | 1,546 | 27.56% |
| TMO260116P00470000 | 2024-09-06 2:27PM EDT | 470.00 | 15.04 | 10.80 | 15.70 | 0.00 | - | 1 | 86 | 26.19% |
| TMO260116P00480000 | 2024-08-29 11:26AM EDT | 480.00 | 15.60 | 11.30 | 18.10 | 0.00 | - | 1 | 20 | 26.25% |
| TMO260116P00490000 | 2024-08-29 11:05AM EDT | 490.00 | 16.80 | 13.10 | 19.80 | 0.00 | - | 1 | 20 | 25.80% |
| TMO260116P00500000 | 2024-09-09 1:07PM EDT | 500.00 | 18.60 | 13.50 | 21.70 | 0.00 | - | 4 | 64 | 25.40% |
| TMO260116P00510000 | 2024-08-29 11:10AM EDT | 510.00 | 20.80 | 16.40 | 23.10 | 0.00 | - | 2 | 66 | 24.68% |
| TMO260116P00520000 | 2024-08-29 10:55AM EDT | 520.00 | 23.00 | 18.70 | 24.80 | 0.00 | - | 1 | 39 | 24.07% |
| TMO260116P00530000 | 2024-08-29 10:57AM EDT | 530.00 | 25.10 | 20.00 | 29.00 | 0.00 | - | 1 | 34 | 24.52% |
| TMO260116P00540000 | 2024-08-29 10:49AM EDT | 540.00 | 27.40 | 23.00 | 30.50 | 0.00 | - | 1 | 33 | 23.67% |
| TMO260116P00550000 | 2024-08-29 10:51AM EDT | 550.00 | 29.90 | 19.90 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| TMO260116P00560000 | 2024-09-05 9:40AM EDT | 560.00 | 36.50 | 21.80 | 36.00 | 0.00 | - | 1 | 8 | 22.87% |
| TMO260116P00570000 | 2024-07-26 12:19PM EDT | 570.00 | 38.98 | 36.40 | 39.90 | 0.00 | - | 1 | 180 | 22.80% |
| TMO260116P00580000 | 2024-09-05 9:40AM EDT | 580.00 | 43.67 | 34.00 | 42.00 | 0.00 | - | 1 | 16 | 21.97% |
| TMO260116P00590000 | 2024-08-29 12:41PM EDT | 590.00 | 42.70 | 37.50 | 45.90 | 0.00 | - | 1 | 103 | 21.74% |
| TMO260116P00600000 | 2024-08-29 12:42PM EDT | 600.00 | 46.40 | 41.90 | 49.00 | 0.00 | - | 1 | 29 | 21.13% |
| TMO260116P00610000 | 2024-09-06 10:16AM EDT | 610.00 | 52.25 | 45.40 | 52.30 | 0.00 | - | 1 | 35 | 20.53% |
| TMO260116P00620000 | 2024-09-06 10:16AM EDT | 620.00 | 56.55 | 49.10 | 57.00 | 0.00 | - | 1 | 5 | 20.33% |
| TMO260116P00630000 | 2024-08-05 3:21PM EDT | 630.00 | 76.40 | 58.00 | 63.70 | 0.00 | - | - | 2 | 20.74% |
| TMO260116P00640000 | 2024-08-27 11:03AM EDT | 640.00 | 68.10 | 51.10 | 65.90 | 0.00 | - | 4 | 5 | 19.50% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 650.00 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 28.17% |
| TMO260116P00760000 | 2024-03-28 11:56AM EDT | 760.00 | 181.00 | 181.00 | 191.00 | 0.00 | - | 4 | 0 | 34.35% |
© 2024 Yahoo. All rights reserved.