Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116C00220000 | 2023-12-06 10:31AM EST | 220.00 | 296.14 | 287.50 | 297.00 | 0.00 | - | 1 | 3 | 56.66% |
| TMO260116C00280000 | 2023-11-29 10:40AM EST | 280.00 | 246.78 | 235.50 | 245.00 | 0.00 | - | 1 | 2 | 51.63% |
| TMO260116C00300000 | 2023-12-05 9:30AM EST | 300.00 | 229.00 | 219.00 | 229.00 | 0.00 | - | - | 1 | 49.55% |
| TMO260116C00330000 | 2023-11-15 10:43AM EST | 330.00 | 190.15 | 195.00 | 205.00 | 0.00 | - | - | 1 | 46.33% |
| TMO260116C00380000 | 2023-11-07 9:51AM EST | 380.00 | 142.00 | 163.00 | 170.30 | 0.00 | - | 1 | 3 | 43.21% |
| TMO260116C00400000 | 2023-11-01 9:38AM EST | 400.00 | 119.00 | 151.50 | 156.70 | 0.00 | - | - | 1 | 41.83% |
| TMO260116C00410000 | 2023-11-27 10:26AM EST | 410.00 | 145.75 | 137.00 | 146.50 | 0.00 | - | 1 | 1 | 39.65% |
| TMO260116C00420000 | 2023-11-21 10:37AM EST | 420.00 | 131.00 | 131.00 | 140.00 | 0.00 | - | 1 | 0 | 39.04% |
| TMO260116C00430000 | 2023-10-26 9:48AM EST | 430.00 | 102.00 | 129.20 | 136.20 | 0.00 | - | - | 0 | 39.47% |
| TMO260116C00440000 | 2023-11-17 9:43AM EST | 440.00 | 112.00 | 118.00 | 127.00 | 0.00 | - | 1 | 1 | 37.69% |
| TMO260116C00450000 | 2023-11-10 10:12AM EST | 450.00 | 84.38 | 112.00 | 120.90 | 0.00 | - | 2 | 2 | 37.11% |
| TMO260116C00460000 | 2023-11-02 2:20PM EST | 460.00 | 85.68 | 113.30 | 119.40 | 0.00 | - | - | 1 | 38.24% |
| TMO260116C00470000 | 2023-11-09 11:29AM EST | 470.00 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 35.95% |
| TMO260116C00480000 | 2023-10-20 10:14AM EST | 480.00 | 95.15 | 83.00 | 90.50 | 0.00 | - | 1 | 1 | 30.70% |
| TMO260116C00490000 | 2023-12-07 12:30PM EST | 490.00 | 99.02 | 89.00 | 98.00 | 0.00 | - | 1 | 2 | 34.94% |
| TMO260116C00500000 | 2023-12-07 3:22PM EST | 500.00 | 92.00 | 84.00 | 92.90 | 0.00 | - | 2 | 82 | 34.52% |
| TMO260116C00510000 | 2023-10-17 2:40PM EST | 510.00 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 30.91% |
| TMO260116C00520000 | 2023-11-13 1:23PM EST | 520.00 | 56.60 | 74.00 | 82.80 | 0.00 | - | 5 | 6 | 33.56% |
| TMO260116C00530000 | 2023-11-14 3:14PM EST | 530.00 | 59.70 | 69.00 | 78.10 | 0.00 | - | 1 | 1 | 33.14% |
| TMO260116C00540000 | 2023-10-18 2:54PM EST | 540.00 | 67.90 | 56.10 | 64.00 | 0.00 | - | 1 | 4 | 29.35% |
| TMO260116C00550000 | 2023-12-05 12:39PM EST | 550.00 | 61.90 | 60.00 | 69.20 | 0.00 | - | 1 | 7 | 32.32% |
| TMO260116C00560000 | 2023-11-20 3:51PM EST | 560.00 | 54.35 | 56.00 | 65.40 | 0.00 | - | 5 | 7 | 32.06% |
| TMO260116C00570000 | 2023-12-05 11:14AM EST | 570.00 | 57.90 | 52.00 | 62.00 | 0.00 | - | 1 | 3 | 31.90% |
| TMO260116C00580000 | 2023-11-13 2:36PM EST | 580.00 | 35.80 | 48.50 | 57.70 | 0.00 | - | 1 | 3 | 31.38% |
| TMO260116C00590000 | 2023-12-04 1:26PM EST | 590.00 | 55.80 | 45.00 | 54.60 | 0.00 | - | 14 | 12 | 31.23% |
| TMO260116C00600000 | 2023-12-01 2:27PM EST | 600.00 | 49.88 | 42.00 | 51.00 | 0.00 | - | 1 | 5 | 30.85% |
| TMO260116C00610000 | 2023-10-16 8:30AM EST | 610.00 | 48.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TMO260116C00620000 | 2023-11-28 3:48PM EST | 620.00 | 40.35 | 36.00 | 45.00 | 0.00 | - | 1 | 2 | 30.39% |
| TMO260116C00630000 | 2023-10-25 12:30PM EST | 630.00 | 23.64 | 39.30 | 43.70 | 0.00 | - | - | 1 | 30.73% |
| TMO260116C00640000 | 2023-10-25 12:30PM EST | 640.00 | 21.62 | 34.20 | 41.40 | 0.00 | - | 1 | 0 | 30.65% |
| TMO260116C00650000 | 2023-10-12 2:14PM EST | 650.00 | 32.85 | 17.10 | 26.00 | 0.00 | - | - | 2 | 25.31% |
| TMO260116C00660000 | 2023-11-21 11:15AM EST | 660.00 | 29.80 | 26.00 | 34.30 | 0.00 | - | 2 | 3 | 29.40% |
| TMO260116C00680000 | 2023-11-13 2:36PM EST | 680.00 | 16.50 | 21.50 | 30.70 | 0.00 | - | 1 | 1 | 29.33% |
| TMO260116C00710000 | 2023-11-08 3:08PM EST | 710.00 | 14.40 | 16.00 | 25.00 | 0.00 | - | - | 1 | 28.81% |
| TMO260116C00720000 | 2023-11-28 3:48PM EST | 720.00 | 19.35 | 14.50 | 22.90 | 0.00 | - | 1 | 1 | 28.46% |
| TMO260116C00740000 | 2023-10-20 9:37AM EST | 740.00 | 17.55 | 10.20 | 18.50 | 0.00 | - | 1 | 1 | 27.48% |
| TMO260116C00760000 | 2023-11-08 3:05PM EST | 760.00 | 9.20 | 9.00 | 17.00 | 0.00 | - | 2 | 1 | 27.77% |
| TMO260116C00780000 | 2023-11-08 3:04PM EST | 780.00 | 7.70 | 7.00 | 14.00 | 0.00 | - | 6 | 4 | 27.13% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116P00220000 | 2023-12-05 10:59AM EST | 220.00 | 3.60 | 0.00 | 7.70 | 0.00 | - | 1 | 9 | 40.83% |
| TMO260116P00230000 | 2023-11-06 3:33PM EST | 230.00 | 5.10 | 0.25 | 9.90 | 0.00 | - | 1 | 7 | 41.61% |
| TMO260116P00240000 | 2023-11-01 8:51AM EST | 240.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TMO260116P00250000 | 2023-11-17 1:39PM EST | 250.00 | 5.00 | 0.85 | 7.00 | 0.00 | - | 1 | 17 | 34.36% |
| TMO260116P00260000 | 2023-11-13 1:12PM EST | 260.00 | 8.20 | 0.00 | 7.60 | 0.00 | - | 3 | 18 | 33.39% |
| TMO260116P00270000 | 2023-11-16 9:56AM EST | 270.00 | 6.00 | 1.00 | 9.30 | 0.00 | - | 1 | 28 | 33.57% |
| TMO260116P00280000 | 2023-11-17 9:30AM EST | 280.00 | 8.70 | 1.50 | 11.00 | 0.00 | - | 1 | 14 | 33.54% |
| TMO260116P00290000 | 2023-12-05 10:38AM EST | 290.00 | 8.20 | 2.00 | 12.00 | 0.00 | - | 1 | 9 | 32.75% |
| TMO260116P00300000 | 2023-12-06 9:32AM EST | 300.00 | 8.50 | 3.00 | 11.60 | -0.50 | -5.56% | 1 | 4 | 30.77% |
| TMO260116P00310000 | 2023-11-15 11:03AM EST | 310.00 | 12.30 | 4.00 | 12.30 | 0.00 | - | 3 | 4 | 29.74% |
| TMO260116P00320000 | 2023-11-20 2:15PM EST | 320.00 | 12.60 | 5.00 | 14.50 | 0.00 | - | 2 | 3 | 29.82% |
| TMO260116P00330000 | 2023-12-06 3:57PM EST | 330.00 | 13.40 | 6.50 | 13.90 | 0.00 | - | 1 | 10 | 27.81% |
| TMO260116P00340000 | 2023-11-30 12:21PM EST | 340.00 | 14.00 | 8.00 | 17.80 | 0.00 | - | 1 | 4 | 28.84% |
| TMO260116P00350000 | 2023-12-07 1:47PM EST | 350.00 | 16.20 | 9.50 | 19.00 | 0.00 | - | 1 | 4 | 27.98% |
| TMO260116P00360000 | 2023-09-19 10:18AM EST | 360.00 | 17.50 | 23.50 | 28.50 | 0.00 | - | - | 7 | 31.63% |
| TMO260116P00370000 | 2023-10-25 12:45PM EST | 370.00 | 32.20 | 16.20 | 21.70 | 0.00 | - | 1 | 0 | 26.33% |
| TMO260116P00380000 | 2023-11-28 12:53PM EST | 380.00 | 21.70 | 15.00 | 24.40 | 0.00 | - | 2 | 16 | 26.15% |
| TMO260116P00390000 | 2023-10-12 2:11PM EST | 390.00 | 28.00 | 27.00 | 33.10 | 0.00 | - | - | 1 | 28.73% |
| TMO260116P00400000 | 2023-10-25 2:42PM EST | 400.00 | 41.00 | 23.80 | 26.60 | 0.00 | - | 52 | 0 | 24.02% |
| TMO260116P00420000 | 2023-10-30 9:14AM EST | 420.00 | 51.79 | 0.00 | 0.00 | 0.00 | - | 40 | 55 | 1.56% |
| TMO260116P00430000 | 2023-11-29 10:40AM EST | 430.00 | 33.20 | 28.00 | 37.00 | 0.00 | - | 1 | 11 | 23.59% |
| TMO260116P00440000 | 2023-11-06 1:34PM EST | 440.00 | 46.20 | 36.20 | 41.30 | 0.00 | - | 3 | 578 | 23.59% |
| TMO260116P00450000 | 2023-12-05 12:39PM EST | 450.00 | 39.80 | 34.00 | 43.00 | 0.00 | - | 1 | 13 | 22.48% |
| TMO260116P00460000 | 2023-11-07 12:10PM EST | 460.00 | 51.46 | 41.40 | 45.20 | 0.00 | - | 1,500 | 1,544 | 21.53% |
| TMO260116P00470000 | 2023-11-14 2:55PM EST | 470.00 | 55.59 | 41.00 | 50.00 | 0.00 | - | 1 | 67 | 21.47% |
| TMO260116P00480000 | 2023-10-06 1:47PM EST | 480.00 | 50.60 | 61.40 | 67.20 | 0.00 | - | 1 | 1 | 25.81% |
| TMO260116P00510000 | 2023-11-20 3:51PM EST | 510.00 | 72.25 | 58.00 | 67.50 | 0.00 | - | 5 | 44 | 19.72% |
| TMO260116P00520000 | 2023-10-27 10:54AM EST | 520.00 | 101.65 | 65.40 | 70.40 | 0.00 | - | 1 | 0 | 18.54% |
| TMO260116P00530000 | 2023-11-02 2:25PM EST | 530.00 | 96.73 | 67.90 | 72.40 | 0.00 | - | 3 | 2 | 16.92% |
| TMO260116P00540000 | 2023-12-04 1:26PM EST | 540.00 | 78.30 | 74.00 | 83.00 | 0.00 | - | 12 | 13 | 18.28% |
| TMO260116P00550000 | 2023-12-07 1:46PM EST | 550.00 | 83.20 | - | - | 0.00 | - | - | - | 0.00% |
| TMO260116P00560000 | 2023-09-13 8:53AM EST | 560.00 | 79.09 | 94.30 | 102.50 | 0.00 | - | - | 1 | 20.23% |
| TMO260116P00590000 | 2023-09-21 9:04AM EST | 590.00 | 103.52 | 129.30 | 137.70 | 0.00 | - | - | 1 | 25.03% |
© 2023 Yahoo. All rights reserved.