Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 20 | 0 |
| 280.00 | 0.00 | - | 1 | 0 | 290.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 85 | 0 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 320.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 250 | 0 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 7 | 0 |
| 120.66 | 0.00 | - | 1 | 1 | 400.00 | 0.05 | 0.00 | - | 2 | 0 |
| 112.69 | 0.00 | - | 1 | 1 | 410.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 420.00 | 0.05 | 0.00 | - | 1 | 0 |
| 143.00 | 0.00 | - | 1 | 0 | 430.00 | 0.05 | 0.00 | - | 6 | 0 |
| 77.43 | 0.00 | - | 5 | 5 | 440.00 | 0.15 | 0.00 | - | 15 | 0 |
| 122.07 | 0.00 | - | 1 | 0 | 450.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 455.00 | 0.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 460.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 465.00 | 0.35 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 470.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 475.00 | 0.20 | 0.00 | - | 4 | 0 |
| 119.63 | 0.00 | - | 1 | 0 | 480.00 | 0.80 | 0.00 | - | 3 | 0 |
| 112.08 | 0.00 | - | 2 | 0 | 490.00 | 0.04 | 0.00 | - | 550 | 0 |
| 102.13 | 0.00 | - | 2 | 0 | 500.00 | 0.07 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 505.00 | 0.50 | 0.00 | - | - | 0 |
| 71.14 | 0.00 | - | 8 | 0 | 510.00 | 1.50 | 0.00 | - | 1 | 0 |
| 68.30 | 0.00 | - | 1 | 0 | 520.00 | 0.56 | 0.00 | - | 1 | 0 |
| 71.10 | 0.00 | - | 1 | 0 | 530.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 535.00 | 0.30 | 0.00 | - | 1 | 0 |
| 52.55 | 0.00 | - | 3 | 0 | 540.00 | 0.20 | 0.00 | - | 2 | 0 |
| 36.00 | 0.00 | - | 1 | 0 | 545.00 | 1.22 | 0.00 | - | 1 | 0 |
| 50.50 | 0.00 | - | 1 | 0 | 550.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 552.50 | 0.70 | 0.00 | - | 7 | 0 |
| 27.00 | 0.00 | - | 1 | 0 | 555.00 | 0.26 | 0.00 | - | 4 | 0 |
| 43.80 | 0.00 | - | 3 | 0 | 560.00 | 0.30 | 0.00 | - | 10 | 0 |
| 27.40 | 0.00 | - | - | 0 | 565.00 | 0.45 | 0.00 | - | 8 | 0 |
| 24.50 | 0.00 | - | - | 0 | 567.50 | 0.35 | 0.00 | - | 1 | 0 |
| 36.27 | 0.00 | - | 12 | 0 | 570.00 | 0.65 | 0.00 | - | 11 | 0 |
| 20.90 | 0.00 | - | 6 | 0 | 572.50 | 0.80 | 0.00 | - | 1 | 0 |
| 23.10 | 0.00 | - | 5 | 0 | 575.00 | 0.52 | 0.00 | - | 9 | 0 |
| 16.40 | 0.00 | - | 2 | 0 | 577.50 | 0.55 | 0.00 | - | 23 | 0 |
| 25.54 | 0.00 | - | 7 | 0 | 580.00 | 0.80 | 0.00 | - | 1 | 0 |
| 22.30 | 0.00 | - | 1 | 0 | 582.50 | 0.90 | 0.00 | - | 3 | 0 |
| 18.80 | 0.00 | - | 2 | 0 | 585.00 | 0.95 | 0.00 | - | 1,677 | 0 |
| 17.10 | 0.00 | - | 5 | 0 | 587.50 | 1.40 | 0.00 | - | 1 | 0 |
| 15.70 | 0.00 | - | 26 | 0 | 590.00 | 1.33 | 0.00 | - | 36 | 0 |
| 14.40 | 0.00 | - | 1 | 0 | 592.50 | 1.95 | 0.00 | - | 15 | 0 |
| 7.40 | 0.00 | - | 1 | 0 | 595.00 | 2.80 | 0.00 | - | 4 | 0 |
| 9.10 | 0.00 | - | 3 | 0 | 597.50 | 3.29 | 0.00 | - | 7 | 0 |
| 7.93 | 0.00 | - | 29 | 0 | 600.00 | 3.66 | 0.00 | - | 29 | 0 |
| 5.40 | 0.00 | - | 28 | 0 | 605.00 | 5.40 | 0.00 | - | 27 | 0 |
| 3.00 | 0.00 | - | 52 | 0 | 610.00 | 9.30 | 0.00 | - | 31 | 0 |
| 2.15 | 0.00 | - | 318 | 0 | 615.00 | 13.30 | 0.00 | - | 4 | 0 |
| 1.00 | 0.00 | - | 16 | 0 | 620.00 | 17.40 | 0.00 | - | 6 | 0 |
| 0.57 | 0.00 | - | 36 | 0 | 625.00 | 35.10 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 6 | 0 | 630.00 | 32.90 | 0.00 | - | 12 | 0 |
| 0.75 | 0.00 | - | 3 | 0 | 635.00 | 48.70 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 4 | 0 | 640.00 | 46.10 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 645.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 0 | 650.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 0 | 660.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 197 | 670.00 | 102.00 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 8 | 0 | 680.00 | 112.20 | 0.00 | - | 10 | 11 |
| 0.29 | 0.00 | - | 5 | 0 | 690.00 | 108.30 | 0.00 | - | - | 4 |
| 0.03 | 0.00 | - | 1 | 0 | 700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 4 | 720.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 740.00 | 194.60 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 0 | 780.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
