Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 3.62 | 0.00 | - | 4 | 77 |
| 270.50 | 0.00 | - | - | 1 | 260.00 | 4.03 | 0.00 | - | 336 | 926 |
| 312.53 | 0.00 | - | 1 | 4 | 270.00 | 2.84 | 0.00 | - | 4 | 95 |
| 291.12 | 0.00 | - | - | 1 | 280.00 | 7.90 | 0.00 | - | - | 0 |
| 316.90 | 0.00 | - | 1 | 5 | 290.00 | 5.52 | 0.00 | - | 3 | 34 |
| 350.58 | 0.00 | - | - | 4 | 300.00 | 7.23 | 0.00 | - | 3 | 138 |
| 231.00 | 0.00 | - | 1 | 0 | 310.00 | 6.72 | 0.00 | - | 6 | 357 |
| 269.33 | 0.00 | - | 1 | 1 | 320.00 | 5.36 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 330.00 | 9.44 | 0.00 | - | 230 | 282 |
| - | - | - | - | - | 340.00 | 9.94 | 0.00 | - | 4 | 48 |
| 199.75 | 0.00 | - | 1 | 1 | 350.00 | 15.40 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 360.00 | 11.65 | 0.00 | - | 12 | 5 |
| 261.62 | 0.00 | - | 1 | 0 | 370.00 | 19.10 | 0.00 | - | 1 | 3 |
| 253.62 | 0.00 | - | - | 1 | 380.00 | 25.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 390.00 | 16.10 | 0.00 | - | 2 | 24 |
| 181.50 | 0.00 | - | 1 | 8 | 400.00 | 24.50 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 410.00 | 27.10 | 0.00 | - | 5 | 7 |
| 191.00 | 0.00 | - | 2 | 10 | 420.00 | 14.81 | 0.00 | - | 5 | 63 |
| 199.29 | 0.00 | - | 10 | 11 | 430.00 | 22.19 | 0.00 | - | 4 | 9 |
| 177.00 | 0.00 | - | - | 1 | 440.00 | 21.30 | 0.00 | - | 1 | 80 |
| 141.50 | 0.00 | - | 2 | 39 | 450.00 | 27.30 | 0.00 | - | 2 | 107 |
| 168.50 | 0.00 | - | 2 | 26 | 460.00 | 29.30 | 0.00 | - | 5 | 72 |
| 123.20 | +31.30 | +34.06% | 1 | 101 | 470.00 | 32.20 | 0.00 | - | 6 | 355 |
| 88.70 | 0.00 | - | 2 | 4 | 480.00 | 32.40 | 0.00 | - | 5 | 15 |
| 96.00 | 0.00 | - | 1 | 25 | 490.00 | 51.50 | 0.00 | - | 1 | 140 |
| 106.44 | 0.00 | - | 4 | 65 | 500.00 | 58.60 | 0.00 | - | 8 | 136 |
| 103.30 | 0.00 | - | 1 | 20 | 510.00 | 60.10 | 0.00 | - | 1 | 0 |
| 87.20 | 0.00 | - | 2 | 0 | 520.00 | 50.20 | +3.90 | +8.42% | 1 | 38 |
| 89.40 | 0.00 | - | 2 | 35 | 530.00 | 54.00 | 0.00 | - | 1 | 150 |
| 83.50 | 0.00 | - | 2 | 313 | 540.00 | 58.32 | +0.18 | +0.31% | 2 | 14 |
| 60.40 | 0.00 | - | 1 | 85 | 550.00 | 70.00 | 0.00 | - | 12 | 26 |
| 76.20 | 0.00 | - | 2 | 161 | 560.00 | 93.59 | 0.00 | - | 2 | 38 |
| 70.45 | 0.00 | - | 2 | 109 | 570.00 | 68.80 | 0.00 | - | 2 | 28 |
| 69.30 | 0.00 | - | 5 | 157 | 580.00 | 75.00 | 0.00 | - | 1 | 11 |
| 59.08 | 0.00 | - | 1 | 97 | 590.00 | 102.60 | 0.00 | - | 3 | 30 |
| 55.39 | +0.29 | +0.53% | 1 | 62 | 600.00 | 89.30 | 0.00 | - | 2 | 25 |
| 53.90 | 0.00 | - | 20 | 298 | 610.00 | 101.80 | 0.00 | - | 1 | 172 |
| 54.10 | 0.00 | - | 3 | 14 | 620.00 | 125.90 | 0.00 | - | 1 | 226 |
| 44.03 | -3.82 | -7.98% | 2 | 196 | 630.00 | 104.70 | 0.00 | - | 4 | 258 |
| 45.40 | 0.00 | - | 5 | 41 | 640.00 | 111.30 | 0.00 | - | - | 2 |
| 37.20 | -0.60 | -1.59% | 3 | 140 | 650.00 | 154.11 | 0.00 | - | 1 | 9 |
| 34.82 | 0.00 | - | 4 | 48 | 660.00 | 157.90 | 0.00 | - | 1 | 1 |
| 31.85 | 0.00 | - | 1 | 97 | 670.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | 1 | 224 | 680.00 | 179.59 | 0.00 | - | 1 | 0 |
| 52.30 | 0.00 | - | 5 | 5 | 690.00 | 165.00 | 0.00 | - | - | 3 |
| 24.30 | -2.00 | -7.60% | 1 | 123 | 700.00 | 144.75 | 0.00 | - | 2 | 8 |
| 13.30 | 0.00 | - | 1 | 13 | 720.00 | 153.50 | 0.00 | - | 3 | 22 |
| 17.00 | 0.00 | - | 1 | 21 | 740.00 | - | - | - | - | - |
| 14.95 | 0.00 | - | 100 | 263 | 760.00 | 164.50 | 0.00 | - | 1 | 2 |
| 7.80 | 0.00 | - | 4 | 11 | 780.00 | 198.20 | 0.00 | - | - | 1 |
| 6.20 | 0.00 | - | 9 | 29 | 800.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 1 | 0 | 820.00 | 278.00 | 0.00 | - | 1 | 1 |
| 15.50 | 0.00 | - | 1 | 1 | 840.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 5 | 860.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 4 | 2 | 880.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 2 | 900.00 | - | - | - | - | - |
| 19.80 | 0.00 | - | 2 | 3 | 920.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | 1 | 1 | 940.00 | 411.87 | 0.00 | - | - | 0 |
| 15.00 | 0.00 | - | - | 1 | 960.00 | 417.53 | 0.00 | - | - | 0 |
| 1.81 | 0.00 | - | 19 | 162 | 980.00 | 437.45 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
