New Zealand markets open in 6 hours 2 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
603.21+10.67 (+1.80%)
At close: 04:00PM EDT
603.80 +0.59 (+0.10%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----260.000.050.00--257
-----270.000.010.00-3179
-----280.000.01-0.04-80.00%20283
280.000.00-12290.000.050.00-116
-----300.000.050.00-94321
-----310.000.050.00-1049
-----320.000.050.00-1093
-----330.000.050.00-1149
-----340.000.050.00-250312
-----350.000.050.00-155
-----360.000.050.00-11207
-----370.000.050.00-110
-----380.000.050.00-7195
-----390.000.050.00-7135
120.660.00-11400.000.050.00-2251
112.690.00-11410.000.050.00-171
-----420.000.050.00-1317
143.000.00-11430.000.050.00-6187
77.430.00-55440.000.150.00-15814
122.070.00-10450.000.100.00-1406
-----455.000.200.00-410
-----460.000.05-0.05-50.00%2152
-----465.000.350.00-129
-----470.000.05-0.70-93.33%5387
-----475.000.200.00-413
119.630.00-12480.000.800.00-3118
101.400.00-113490.000.300.00-11,267
67.900.00-6187500.000.10-0.55-84.62%2542
-----505.000.500.00---
71.140.00-844510.001.500.00-1237
68.300.00-150520.000.560.00-1397
71.10+11.10+18.50%177530.000.700.00-1178
-----535.000.30-0.15-33.33%110
52.550.00-3277540.000.820.00-1481
36.000.00-13545.001.220.00-115
50.50+10.43+26.03%1285550.000.80+0.12+17.65%1119
-----552.500.700.00-77
27.000.00-12555.000.750.00-2043
41.53+18.53+80.57%18335560.000.65-0.40-38.10%1129
-----565.000.45-0.85-65.38%813
24.500.00---567.501.350.00---
28.26+0.66+2.39%1260570.000.65-0.94-59.12%1192
20.900.00-64572.500.80-1.30-61.90%114
23.100.00-513575.001.00-1.40-58.33%1115
16.400.00-28577.502.850.00-3245
20.20+0.80+4.12%22,626580.001.25-2.15-63.24%17259
16.60-3.70-18.23%110582.504.000.00-1215
17.20+5.90+52.21%533585.001.95-2.35-54.65%3256
10.200.00-2318587.502.25-2.85-55.88%427
13.00-1.30-9.09%4237590.002.45-3.65-59.84%395
12.200.00-1158592.503.20-3.90-54.93%231
7.40-1.10-12.94%144595.003.50-4.70-57.32%321
6.900.00-1212597.50-----
7.20+2.50+53.19%34434600.006.20-5.80-48.33%951
5.51+2.21+66.97%442605.009.70-5.40-35.76%118
2.51+0.26+11.56%5235610.0012.30-3.90-24.07%211
1.70-0.25-12.82%15109615.0017.45-5.75-24.78%111
1.00-0.15-13.04%281,116620.0032.000.00-47
0.47-0.38-44.71%2193625.0035.100.00-19
0.250.00-25331630.0032.900.00-123
0.750.00-34635.0048.700.00-10
0.200.00-25118640.0046.100.00--0
0.150.00-21,265645.00-----
0.250.00-1118650.00-----
0.450.00-12655.00-----
0.500.00-479660.00-----
0.400.00-1197670.00102.000.00--1
0.050.00-2378680.00112.200.00-1011
0.290.00-54690.00108.300.00--4
0.03-0.12-80.00%121700.00-----
0.050.00-24720.00-----
0.100.00--2730.00-----
0.760.00-155740.00194.600.00--0
0.100.00-139760.00-----
0.01-0.04-80.00%381,383780.00-----