Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 321.15 | 0.00 | - | 2 | 12 | 250.00 | 1.97 | 0.00 | - | 4 | 102 |
| 310.10 | 0.00 | - | - | 6 | 260.00 | 2.40 | 0.00 | - | 53 | 47 |
| 255.12 | 0.00 | - | 2 | 10 | 270.00 | 2.80 | 0.00 | - | 12 | 21 |
| 249.87 | 0.00 | - | 1 | 1 | 280.00 | 3.10 | 0.00 | - | 2 | 11 |
| 331.00 | 0.00 | - | - | 1 | 290.00 | 3.90 | 0.00 | - | 2 | 14 |
| 253.50 | 0.00 | - | 2 | 2 | 300.00 | 4.88 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 310.00 | 6.00 | 0.00 | - | 4 | 17 |
| - | - | - | - | - | 320.00 | 10.20 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 330.00 | 4.50 | 0.00 | - | 1 | 53 |
| 259.50 | 0.00 | - | 1 | 1 | 340.00 | 7.60 | 0.00 | - | 1 | 9 |
| 251.38 | 0.00 | - | 1 | 1 | 350.00 | 8.32 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 360.00 | 10.20 | 0.00 | - | 1 | 22 |
| 248.68 | 0.00 | - | - | 1 | 370.00 | 10.60 | 0.00 | - | 1 | 27 |
| 227.58 | 0.00 | - | - | 1 | 380.00 | 12.70 | 0.00 | - | 2 | 26 |
| 220.95 | 0.00 | - | 2 | 2 | 390.00 | 12.21 | 0.00 | - | 15 | 26 |
| 159.00 | 0.00 | - | 1 | 8 | 400.00 | 16.50 | 0.00 | - | 1 | 82 |
| 180.70 | 0.00 | - | - | 1 | 410.00 | 17.00 | 0.00 | - | 1 | 17 |
| 137.30 | 0.00 | - | 4 | 4 | 420.00 | 18.70 | 0.00 | - | 2 | 32 |
| 120.20 | 0.00 | - | 1 | 2 | 430.00 | 22.00 | 0.00 | - | 3 | 121 |
| 143.00 | 0.00 | - | 10 | 51 | 440.00 | 23.30 | 0.00 | - | 2 | 40 |
| 115.50 | 0.00 | - | 1 | 1 | 450.00 | 28.70 | 0.00 | - | 11 | 132 |
| 118.00 | 0.00 | - | 1 | 8 | 460.00 | 28.40 | 0.00 | - | 2 | 56 |
| 137.73 | 0.00 | - | 1 | 3 | 470.00 | 33.14 | 0.00 | - | 1 | 14 |
| 82.75 | 0.00 | - | 2 | 6 | 480.00 | 40.07 | -0.89 | -2.17% | 1 | 40 |
| - | - | - | - | - | 490.00 | 42.36 | +5.06 | +13.57% | 5 | 9 |
| 76.20 | 0.00 | - | 1 | 24 | 500.00 | 46.66 | +1.99 | +4.45% | 1 | 106 |
| 72.00 | 0.00 | - | 1 | 21 | 510.00 | 52.21 | -0.69 | -1.30% | 14 | 25 |
| 61.00 | 0.00 | - | 2 | 21 | 520.00 | 56.80 | +0.70 | +1.25% | 4 | 1,380 |
| 67.20 | 0.00 | - | 9 | 23 | 530.00 | 59.30 | 0.00 | - | 12 | 116 |
| 56.75 | -8.35 | -12.83% | 1 | 111 | 540.00 | 66.40 | 0.00 | - | 18 | 48 |
| 53.30 | +2.95 | +5.86% | 4 | 12 | 550.00 | 70.80 | 0.00 | - | 1 | 126 |
| 44.05 | 0.00 | - | 3 | 23 | 560.00 | 77.90 | 0.00 | - | 3 | 66 |
| 44.80 | 0.00 | - | 10 | 40 | 570.00 | 67.50 | 0.00 | - | 360 | 279 |
| 43.16 | 0.00 | - | 2 | 74 | 580.00 | 64.70 | 0.00 | - | 9 | 102 |
| 36.52 | 0.00 | - | 1 | 17 | 590.00 | 79.90 | 0.00 | - | 2 | 6 |
| 29.00 | 0.00 | - | 1 | 113 | 600.00 | 68.00 | 0.00 | - | 50 | 166 |
| 29.10 | 0.00 | - | 1 | 65 | 610.00 | 74.00 | 0.00 | - | 2 | 2 |
| 28.28 | 0.00 | - | 1 | 28 | 620.00 | 114.90 | 0.00 | - | 1 | 25 |
| 25.53 | 0.00 | - | 1 | 17 | 630.00 | 123.90 | 0.00 | - | 1 | 4 |
| 36.20 | 0.00 | - | 8 | 23 | 640.00 | 131.10 | 0.00 | - | 1 | 1 |
| 17.00 | 0.00 | - | 2 | 62 | 650.00 | - | - | - | - | - |
| 16.45 | -22.52 | -57.79% | 2 | 102 | 660.00 | 131.74 | 0.00 | - | 1 | 3 |
| 18.50 | 0.00 | - | 1 | 35 | 670.00 | 124.50 | 0.00 | - | 3 | 0 |
| 36.50 | 0.00 | - | 1 | 11 | 680.00 | - | - | - | - | - |
| 13.91 | 0.00 | - | 1 | 102 | 690.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | 1 | 33 | 700.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 1 | 20 | 710.00 | - | - | - | - | - |
| 9.55 | 0.00 | - | 1 | 372 | 720.00 | - | - | - | - | - |
| 14.49 | 0.00 | - | 57 | 61 | 740.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 1 | 29 | 760.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 1 | 2 | 780.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 1 | 1 | 800.00 | - | - | - | - | - |
| 5.14 | 0.00 | - | 1 | 1 | 820.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 2 | 840.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 3 | 860.00 | - | - | - | - | - |
| 2.66 | 0.00 | - | 2 | 21 | 880.00 | - | - | - | - | - |
| 1.30 | -0.30 | -18.75% | 1 | 69 | 900.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
