New Zealand markets open in 10 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
539.90-0.13 (-0.02%)
As of 03:50PM EST. Market open.
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
331.000.00-642210.000.600.00-139
344.400.00-23220.000.550.00-433
364.060.00-15230.001.800.00-13
253.000.00-110240.000.800.00-212
293.030.00-113250.000.760.00-112
384.000.00-11260.000.100.00-8097
278.000.00-13270.000.100.00-111
234.000.00--0280.000.15-0.91-85.85%342
-----290.001.000.00-136
239.150.00-13300.000.950.00-25311
-----310.000.800.00-226
276.370.00-11320.000.25-0.90-78.26%390
281.200.00-12330.000.30-1.18-79.73%1115
166.000.00-19340.003.400.00-237
160.350.00-16350.001.800.00-1143
224.550.00-25360.003.600.00-3188
194.930.00-449370.002.750.00-1180
159.240.00-4311380.001.430.00-56148
205.320.00-102390.001.400.00-2142
126.940.00-1255400.001.030.00-9753
106.070.00-115410.001.500.00-1429
75.000.00-222420.001.350.00-2251
158.420.00-328430.001.90+0.32+20.25%14473
102.500.00-1210440.002.40+0.05+2.13%6209
74.300.00-1058450.003.06-0.12-3.77%2478
68.240.00-9217460.003.99+0.04+1.01%1955
60.270.00-939470.004.800.00-1284
77.000.00-141480.006.250.00-161,153
62.000.00-1197490.007.60+0.20+2.70%56439
54.070.00-10607500.009.650.00-25738
34.000.00-12654510.0012.00+0.40+3.45%15495
38.700.00-1550520.0015.20+0.80+5.56%12488
26.80-12.38-31.60%5210530.0019.84+2.14+12.09%1423
23.10-6.30-21.43%101,178540.0022.43-0.31-1.36%51,463
18.40-1.80-8.91%19802550.0027.37+2.57+10.36%7678
14.71-0.89-5.71%29361560.0029.700.00-5476
10.30-2.00-16.26%25395570.0039.510.00-3260
7.60-0.91-10.69%631,013580.0044.500.00-2326
5.70-0.81-12.44%1439590.00-----
4.10-0.50-10.87%1111,347600.00105.360.00-1960
2.85-0.45-13.64%726610.00-----
2.10-0.25-10.64%9892620.00123.120.00-233124
1.350.00-21,667640.00140.300.00-11234
0.800.00-27455660.00152.100.00-14044
0.730.00-41,162680.00165.000.00-14
0.820.00-5985700.00153.840.00-63
0.810.00-1415720.00121.200.00-56
0.400.00-5688740.00154.400.00-219
0.35+0.05+16.67%11,196760.00154.900.00-26
0.710.00-1425780.00172.800.00-79
1.520.00-189800.00216.100.00--0
0.290.00-111820.00-----
0.250.00-116840.00-----
0.900.00-210860.00-----
0.580.00-196880.00-----
0.830.00-16900.00265.300.00--4
0.10-0.69-87.34%624920.00-----
0.100.00-123940.00-----
0.540.00-318960.00357.000.00-10
0.100.00-548591980.00-----