Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116C00220000 | 2024-09-23 12:29PM EDT | 220.00 | 399.50 | 386.00 | 394.00 | 0.00 | - | 1 | 31 | 66.88% |
| TMO260116C00280000 | 2024-02-16 2:59PM EDT | 280.00 | 297.65 | 325.00 | 334.00 | 0.00 | - | 1 | 1 | 51.98% |
| TMO260116C00300000 | 2023-12-05 10:30AM EDT | 300.00 | 229.00 | 259.60 | 266.50 | 0.00 | - | - | 1 | 0.00% |
| TMO260116C00330000 | 2024-06-26 2:56PM EDT | 330.00 | 260.00 | 298.00 | 306.00 | 0.00 | - | 1 | 3 | 62.14% |
| TMO260116C00340000 | 2024-06-20 12:44PM EDT | 340.00 | 244.50 | 217.00 | 227.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO260116C00380000 | 2024-07-26 9:37AM EDT | 380.00 | 257.30 | 247.00 | 255.00 | 0.00 | - | 1 | 3 | 50.53% |
| TMO260116C00400000 | 2024-08-22 1:37PM EDT | 400.00 | 233.50 | 234.00 | 241.90 | 0.00 | - | 1 | 6 | 50.84% |
| TMO260116C00410000 | 2023-11-27 11:26AM EDT | 410.00 | 145.75 | 171.00 | 181.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO260116C00420000 | 2024-06-27 1:49PM EDT | 420.00 | 175.00 | 218.00 | 228.00 | 0.00 | - | 2 | 0 | 52.47% |
| TMO260116C00430000 | 2023-10-26 10:48AM EDT | 430.00 | 102.00 | 129.20 | 136.20 | 0.00 | - | - | 0 | 0.00% |
| TMO260116C00440000 | 2023-12-19 11:57AM EDT | 440.00 | 150.10 | 168.60 | 175.00 | 0.00 | - | 1 | 0 | 29.46% |
| TMO260116C00450000 | 2023-11-10 11:12AM EDT | 450.00 | 84.38 | 112.00 | 120.90 | 0.00 | - | 2 | 2 | 0.00% |
| TMO260116C00460000 | 2024-09-30 12:03PM EDT | 460.00 | 186.30 | 171.40 | 180.00 | 0.00 | - | 1 | 2 | 40.31% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 470.00 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 0.00% |
| TMO260116C00480000 | 2023-12-27 2:09PM EDT | 480.00 | 129.10 | 137.00 | 142.50 | 0.00 | - | 1 | 0 | 27.78% |
| TMO260116C00490000 | 2024-09-17 1:13PM EDT | 490.00 | 160.10 | 148.00 | 156.00 | 0.00 | - | 1 | 1 | 37.66% |
| TMO260116C00500000 | 2024-09-20 2:33PM EDT | 500.00 | 153.80 | 141.70 | 147.40 | 0.00 | - | 1 | 74 | 36.44% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 510.00 | 90.00 | 72.40 | 77.90 | 0.00 | - | 1 | 2 | 0.00% |
| TMO260116C00520000 | 2024-09-23 2:36PM EDT | 520.00 | 135.05 | 125.80 | 134.00 | 0.00 | - | 5 | 21 | 35.60% |
| TMO260116C00530000 | 2024-07-12 10:08AM EDT | 530.00 | 91.80 | 121.00 | 130.00 | 0.00 | - | 1 | 4 | 36.23% |
| TMO260116C00540000 | 2024-09-06 11:37AM EDT | 540.00 | 129.98 | 113.60 | 119.90 | 0.00 | - | 1 | 6 | 34.25% |
| TMO260116C00550000 | 2024-09-12 3:22PM EDT | 550.00 | 120.00 | 105.70 | 110.90 | 0.00 | - | 3 | 10 | 32.71% |
| TMO260116C00560000 | 2024-09-20 12:04PM EDT | 560.00 | 109.20 | 98.90 | 106.90 | 0.00 | - | 1 | 10 | 33.14% |
| TMO260116C00570000 | 2024-08-05 9:32AM EDT | 570.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TMO260116C00580000 | 2024-07-16 3:20PM EDT | 580.00 | 69.90 | 92.10 | 98.90 | 0.00 | - | 20 | 120 | 33.73% |
| TMO260116C00590000 | 2024-10-03 2:03PM EDT | 590.00 | 86.93 | 81.70 | 87.90 | 0.00 | - | 1 | 29 | 31.26% |
| TMO260116C00600000 | 2024-10-03 2:03PM EDT | 600.00 | 79.97 | 76.40 | 81.70 | 0.00 | - | 1 | 48 | 30.57% |
| TMO260116C00610000 | 2024-09-12 12:42PM EDT | 610.00 | 80.00 | 70.90 | 74.40 | 0.00 | - | 7 | 45 | 29.42% |
| TMO260116C00620000 | 2024-09-30 12:51PM EDT | 620.00 | 74.60 | 65.00 | 69.70 | 0.00 | - | 20 | 30 | 29.17% |
| TMO260116C00630000 | 2024-01-25 3:46PM EDT | 630.00 | 57.35 | 64.00 | 67.60 | 0.00 | - | 13 | 1 | 29.81% |
| TMO260116C00640000 | 2024-08-26 3:58PM EDT | 640.00 | 63.90 | 54.00 | 57.20 | 0.00 | - | 1 | 6 | 27.31% |
| TMO260116C00650000 | 2024-09-25 10:35AM EDT | 650.00 | 53.16 | 51.10 | 55.80 | 0.00 | - | 1 | 14 | 28.08% |
| TMO260116C00660000 | 2024-08-15 11:18AM EDT | 660.00 | 55.80 | 54.70 | 61.00 | 0.00 | - | 3 | 7 | 31.25% |
| TMO260116C00670000 | 2024-09-23 9:38AM EDT | 670.00 | 50.40 | 41.90 | 47.20 | 0.00 | - | 1 | 52 | 27.26% |
| TMO260116C00680000 | 2024-09-05 10:57AM EDT | 680.00 | 46.65 | 38.10 | 43.40 | 0.00 | - | 14 | 15 | 26.92% |
| TMO260116C00690000 | 2024-09-05 10:56AM EDT | 690.00 | 43.25 | 36.70 | 40.10 | 0.00 | - | 16 | 5 | 26.72% |
| TMO260116C00700000 | 2024-09-05 2:19PM EDT | 700.00 | 43.49 | 33.50 | 36.60 | 0.00 | - | 6 | 18 | 26.36% |
| TMO260116C00710000 | 2024-09-17 1:23PM EDT | 710.00 | 36.84 | 30.20 | 33.60 | 0.00 | - | 23 | 60 | 26.13% |
| TMO260116C00720000 | 2024-08-16 3:17PM EDT | 720.00 | 34.82 | 31.70 | 37.70 | 0.00 | - | 5 | 22 | 28.72% |
| TMO260116C00740000 | 2024-09-20 9:40AM EDT | 740.00 | 27.40 | 23.30 | 26.00 | 0.00 | - | 2 | 32 | 25.61% |
| TMO260116C00760000 | 2024-09-24 3:42PM EDT | 760.00 | 22.08 | 19.10 | 21.70 | 0.00 | - | 24 | 60 | 25.26% |
| TMO260116C00780000 | 2024-06-24 2:07PM EDT | 780.00 | 14.00 | 12.90 | 20.00 | 0.00 | - | 16 | 31 | 25.94% |
| TMO260116C00800000 | 2024-07-11 3:57PM EDT | 800.00 | 9.06 | 12.00 | 19.70 | 0.00 | - | 2 | 3 | 27.20% |
| TMO260116C00820000 | 2024-08-08 3:56PM EDT | 820.00 | 15.13 | 13.30 | 19.00 | 0.00 | - | 1 | 1,085 | 28.19% |
| TMO260116C00860000 | 2024-09-20 3:36PM EDT | 860.00 | 8.08 | 6.80 | 8.30 | 0.00 | - | 2 | 83 | 24.06% |
| TMO260116C00880000 | 2024-08-07 9:48AM EDT | 880.00 | 7.95 | 6.70 | 11.30 | 0.00 | - | 1 | 2 | 27.27% |
| TMO260116C00900000 | 2024-08-27 2:00PM EDT | 900.00 | 5.80 | 5.40 | 6.80 | 0.00 | - | - | 1 | 24.90% |
| TMO260116C00920000 | 2024-09-05 1:23PM EDT | 920.00 | 5.50 | 3.30 | 4.40 | 0.00 | - | 6 | 3 | 23.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116P00220000 | 2024-09-09 1:43PM EDT | 220.00 | 0.70 | 0.05 | 2.00 | 0.00 | - | 2 | 10 | 46.31% |
| TMO260116P00230000 | 2024-08-20 11:55AM EDT | 230.00 | 1.05 | 0.10 | 2.90 | 0.00 | - | 2 | 8 | 47.42% |
| TMO260116P00240000 | 2024-05-29 2:41PM EDT | 240.00 | 2.00 | 0.00 | 4.60 | 0.00 | - | 4 | 7 | 49.82% |
| TMO260116P00250000 | 2024-08-29 11:24AM EDT | 250.00 | 2.45 | 0.10 | 3.20 | 0.00 | - | 1 | 27 | 44.48% |
| TMO260116P00260000 | 2024-09-24 10:30AM EDT | 260.00 | 0.70 | 0.25 | 3.50 | 0.00 | - | 1 | 22 | 43.43% |
| TMO260116P00270000 | 2024-09-17 3:41PM EDT | 270.00 | 1.90 | 0.35 | 3.60 | 0.00 | - | 6 | 27 | 41.90% |
| TMO260116P00280000 | 2024-09-23 3:53PM EDT | 280.00 | 1.66 | 0.40 | 3.80 | 0.00 | - | 8 | 18 | 40.64% |
| TMO260116P00290000 | 2024-09-20 10:25AM EDT | 290.00 | 1.33 | 0.50 | 4.10 | 0.00 | - | 4 | 15 | 39.60% |
| TMO260116P00300000 | 2024-09-20 11:05AM EDT | 300.00 | 1.61 | 0.60 | 4.40 | 0.00 | - | 2 | 10 | 38.55% |
| TMO260116P00310000 | 2024-06-24 2:12PM EDT | 310.00 | 3.50 | 0.95 | 5.30 | 0.00 | - | 2 | 87 | 38.51% |
| TMO260116P00320000 | 2024-08-14 10:37AM EDT | 320.00 | 4.50 | 0.05 | 10.00 | 0.00 | - | 1 | 4 | 43.26% |
| TMO260116P00330000 | 2024-06-11 12:10PM EDT | 330.00 | 3.80 | 1.80 | 7.50 | 0.00 | - | 2 | 37 | 38.47% |
| TMO260116P00340000 | 2024-08-08 1:08PM EDT | 340.00 | 5.00 | 1.75 | 6.30 | 0.00 | - | 1 | 16 | 35.30% |
| TMO260116P00350000 | 2024-07-30 3:38PM EDT | 350.00 | 2.52 | 1.45 | 6.20 | 0.00 | - | 1 | 8 | 33.66% |
| TMO260116P00360000 | 2024-09-09 3:20PM EDT | 360.00 | 4.30 | 1.85 | 6.90 | 0.00 | - | 10 | 32 | 33.07% |
| TMO260116P00370000 | 2024-09-24 2:41PM EDT | 370.00 | 4.10 | 4.20 | 5.50 | 0.00 | - | 4 | 10 | 29.88% |
| TMO260116P00380000 | 2024-08-29 1:36PM EDT | 380.00 | 5.00 | 2.10 | 7.00 | 0.00 | - | 20 | 26 | 30.31% |
| TMO260116P00390000 | 2024-09-19 11:13AM EDT | 390.00 | 5.20 | 5.20 | 8.90 | 0.00 | - | 4 | 11 | 30.88% |
| TMO260116P00400000 | 2024-09-06 12:17PM EDT | 400.00 | 7.40 | 5.80 | 7.70 | 0.00 | - | 1 | 64 | 28.28% |
| TMO260116P00410000 | 2024-10-02 1:15PM EDT | 410.00 | 6.80 | 6.50 | 11.40 | 0.00 | - | 2 | 79 | 30.24% |
| TMO260116P00420000 | 2024-09-19 11:42AM EDT | 420.00 | 7.41 | 8.10 | 9.30 | 0.00 | - | 3 | 70 | 27.03% |
| TMO260116P00430000 | 2024-01-30 11:35AM EDT | 430.00 | 19.61 | 15.10 | 16.60 | 0.00 | - | 1 | 11 | 31.16% |
| TMO260116P00440000 | 2024-08-14 3:23PM EDT | 440.00 | 11.60 | 8.10 | 14.20 | 0.00 | - | 91 | 682 | 28.00% |
| TMO260116P00450000 | 2024-09-19 2:46PM EDT | 450.00 | 9.32 | 10.80 | 13.60 | 0.00 | - | 13 | 66 | 26.15% |
| TMO260116P00460000 | 2024-08-29 1:46PM EDT | 460.00 | 12.30 | 10.90 | 12.80 | 0.00 | - | 1 | 1,546 | 24.20% |
| TMO260116P00470000 | 2024-09-06 2:27PM EDT | 470.00 | 15.04 | 12.50 | 16.80 | 0.00 | - | 1 | 86 | 25.32% |
| TMO260116P00480000 | 2024-08-29 11:26AM EDT | 480.00 | 15.60 | 14.20 | 18.30 | 0.00 | - | 1 | 20 | 24.74% |
| TMO260116P00490000 | 2024-09-17 1:13PM EDT | 490.00 | 17.27 | 18.40 | 20.30 | 0.00 | - | 1 | 20 | 24.36% |
| TMO260116P00500000 | 2024-09-20 2:33PM EDT | 500.00 | 17.64 | 19.00 | 24.00 | 0.00 | - | 1 | 64 | 24.76% |
| TMO260116P00510000 | 2024-08-29 11:10AM EDT | 510.00 | 20.80 | 19.10 | 23.70 | 0.00 | - | 2 | 66 | 23.07% |
| TMO260116P00520000 | 2024-09-20 2:11PM EDT | 520.00 | 21.70 | 23.40 | 27.40 | 0.00 | - | 1 | 38 | 23.27% |
| TMO260116P00530000 | 2024-09-27 2:16PM EDT | 530.00 | 24.79 | 27.30 | 32.40 | 0.00 | - | 20 | 55 | 23.90% |
| TMO260116P00540000 | 2024-08-29 10:49AM EDT | 540.00 | 27.40 | 26.20 | 31.00 | 0.00 | - | 1 | 33 | 21.64% |
| TMO260116P00550000 | 2024-08-29 10:51AM EDT | 550.00 | 29.90 | 28.80 | 30.90 | 0.00 | - | 1 | 21 | 19.96% |
| TMO260116P00560000 | 2024-09-27 1:58PM EDT | 560.00 | 32.90 | 34.00 | 40.90 | 0.00 | - | 17 | 86 | 22.31% |
| TMO260116P00570000 | 2024-07-26 12:19PM EDT | 570.00 | 38.98 | 36.40 | 39.90 | 0.00 | - | 1 | 180 | 20.13% |
| TMO260116P00580000 | 2024-09-05 9:40AM EDT | 580.00 | 43.67 | 41.40 | 48.70 | 0.00 | - | 1 | 16 | 21.68% |
| TMO260116P00590000 | 2024-08-29 12:41PM EDT | 590.00 | 42.70 | 40.90 | 46.50 | 0.00 | - | 1 | 103 | 18.93% |
| TMO260116P00600000 | 2024-10-04 9:30AM EDT | 600.00 | 51.10 | 49.80 | 55.80 | +4.70 | +10.13% | 1 | 29 | 20.41% |
| TMO260116P00610000 | 2024-09-25 1:20PM EDT | 610.00 | 55.30 | 54.50 | 58.40 | 0.00 | - | 1 | 52 | 19.29% |
| TMO260116P00620000 | 2024-09-17 1:22PM EDT | 620.00 | 57.09 | 58.80 | 63.60 | 0.00 | - | 12 | 25 | 19.02% |
| TMO260116P00630000 | 2024-09-17 11:51AM EDT | 630.00 | 59.97 | 62.40 | 68.60 | 0.00 | - | 16 | 18 | 18.57% |
| TMO260116P00640000 | 2024-08-27 11:03AM EDT | 640.00 | 68.10 | 59.20 | 66.70 | 0.00 | - | 4 | 5 | 15.37% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 650.00 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 24.31% |
| TMO260116P00690000 | 2024-09-11 3:54PM EDT | 690.00 | 93.80 | 101.50 | 109.00 | 0.00 | - | - | 24 | 17.52% |
| TMO260116P00700000 | 2024-09-11 3:54PM EDT | 700.00 | 100.50 | 109.00 | 113.60 | 0.00 | - | - | 8 | 15.87% |
| TMO260116P00710000 | 2024-09-11 3:55PM EDT | 710.00 | 106.70 | 115.70 | 123.00 | 0.00 | - | - | 28 | 16.39% |
| TMO260116P00760000 | 2024-03-28 11:56AM EDT | 760.00 | 181.00 | 181.00 | 191.00 | 0.00 | - | 4 | 0 | 28.87% |
© 2024 Yahoo. All rights reserved.