Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 386.90 | 0.00 | - | 1 | 31 | 220.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 230.00 | 1.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 240.00 | 2.00 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 250.00 | 2.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 260.00 | 2.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 270.00 | 1.51 | 0.00 | - | 2 | 25 |
| 297.65 | 0.00 | - | 1 | 1 | 280.00 | 2.80 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 290.00 | 2.70 | 0.00 | - | 1 | 12 |
| 229.00 | 0.00 | - | - | 1 | 300.00 | 2.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 310.00 | 3.50 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 320.00 | 4.50 | 0.00 | - | 1 | 0 |
| 260.00 | 0.00 | - | 1 | 3 | 330.00 | 3.80 | 0.00 | - | 2 | 37 |
| 244.50 | 0.00 | - | 1 | 0 | 340.00 | 5.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 350.00 | 2.52 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 360.00 | 7.20 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 370.00 | 4.99 | 0.00 | - | 4 | 11 |
| 257.30 | 0.00 | - | 1 | 3 | 380.00 | 5.00 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 390.00 | 6.09 | 0.00 | - | 2 | 0 |
| 233.50 | 0.00 | - | 1 | 0 | 400.00 | 7.40 | 0.00 | - | 1 | 0 |
| 145.75 | 0.00 | - | 1 | 1 | 410.00 | 8.80 | 0.00 | - | 100 | 0 |
| 175.00 | 0.00 | - | 2 | 0 | 420.00 | 8.00 | 0.00 | - | 1 | 0 |
| 102.00 | 0.00 | - | - | 0 | 430.00 | 19.61 | 0.00 | - | 1 | 11 |
| 150.10 | 0.00 | - | 1 | 0 | 440.00 | 11.60 | 0.00 | - | 91 | 0 |
| 84.38 | 0.00 | - | 2 | 2 | 450.00 | 12.50 | 0.00 | - | 1 | 0 |
| 85.68 | 0.00 | - | - | 1 | 460.00 | 12.30 | 0.00 | - | 1 | 0 |
| 82.90 | 0.00 | - | 2 | 50 | 470.00 | 15.04 | 0.00 | - | 1 | 0 |
| 129.10 | 0.00 | - | 1 | 0 | 480.00 | 15.60 | 0.00 | - | 1 | 0 |
| 166.25 | 0.00 | - | 1 | 0 | 490.00 | 16.80 | 0.00 | - | 1 | 0 |
| 146.40 | 0.00 | - | 2 | 0 | 500.00 | 19.89 | 0.00 | - | 1 | 0 |
| 90.00 | 0.00 | - | 1 | 2 | 510.00 | 20.80 | 0.00 | - | 2 | 0 |
| 96.50 | 0.00 | - | 20 | 21 | 520.00 | 23.00 | 0.00 | - | 1 | 0 |
| 91.80 | 0.00 | - | 1 | 4 | 530.00 | 25.10 | 0.00 | - | 1 | 0 |
| 129.98 | 0.00 | - | 1 | 0 | 540.00 | 27.40 | 0.00 | - | 1 | 0 |
| 125.00 | 0.00 | - | 1 | 11 | 550.00 | 29.90 | 0.00 | - | 1 | 0 |
| 117.35 | 0.00 | - | 1 | 9 | 560.00 | 36.50 | 0.00 | - | 1 | 0 |
| 110.00 | 0.00 | - | 1 | 24 | 570.00 | 38.98 | 0.00 | - | 1 | 180 |
| 69.90 | 0.00 | - | 20 | 120 | 580.00 | 43.67 | 0.00 | - | 1 | 0 |
| 74.30 | 0.00 | - | 8 | 29 | 590.00 | 42.70 | 0.00 | - | 1 | 0 |
| 89.20 | 0.00 | - | 1 | 0 | 600.00 | 46.40 | 0.00 | - | 1 | 0 |
| 83.00 | 0.00 | - | 30 | 38 | 610.00 | 52.25 | 0.00 | - | 1 | 0 |
| 74.05 | 0.00 | - | 1 | 0 | 620.00 | 56.55 | 0.00 | - | 1 | 0 |
| 57.35 | 0.00 | - | 13 | 1 | 630.00 | 76.40 | 0.00 | - | - | 2 |
| 63.90 | 0.00 | - | 3 | 0 | 640.00 | 68.10 | 0.00 | - | 4 | 0 |
| 69.00 | 0.00 | - | 1 | 14 | 650.00 | 87.19 | 0.00 | - | 1 | 1 |
| 55.80 | 0.00 | - | 3 | 0 | 660.00 | - | - | - | - | - |
| 50.34 | 0.00 | - | 10 | 0 | 670.00 | - | - | - | - | - |
| 46.65 | 0.00 | - | 14 | 0 | 680.00 | - | - | - | - | - |
| 43.25 | 0.00 | - | 16 | 0 | 690.00 | - | - | - | - | - |
| 43.49 | 0.00 | - | 6 | 0 | 700.00 | - | - | - | - | - |
| 36.21 | 0.00 | - | 50 | 0 | 710.00 | - | - | - | - | - |
| 34.82 | 0.00 | - | 5 | 0 | 720.00 | - | - | - | - | - |
| 28.07 | 0.00 | - | 10 | 0 | 740.00 | - | - | - | - | - |
| 24.01 | 0.00 | - | 44 | 0 | 760.00 | 181.00 | 0.00 | - | 4 | 0 |
| 14.00 | 0.00 | - | 16 | 31 | 780.00 | - | - | - | - | - |
| 9.06 | 0.00 | - | 2 | 3 | 800.00 | - | - | - | - | - |
| 15.13 | 0.00 | - | 1 | 1,085 | 820.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 18 | 0 | 860.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 1 | 2 | 880.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | - | 0 | 900.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 6 | 0 | 920.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.