Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
2 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 19 | 206 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 350.00 | 0.01 | -0.05 | -83.33% | 10 | 137 |
| - | - | - | - | - | 360.00 | 0.10 | 0.00 | - | 80 | 82 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 400.00 | 0.60 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 410.00 | 0.15 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 420.00 | 0.45 | 0.00 | - | 5 | 15 |
| 52.00 | 0.00 | - | - | 2 | 430.00 | 0.05 | 0.00 | - | 1 | 12 |
| 43.50 | 0.00 | - | - | 1 | 440.00 | 0.05 | -0.09 | -64.29% | 24 | 6 |
| - | - | - | - | - | 450.00 | 2.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 460.00 | 1.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 470.00 | 0.10 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 475.00 | 0.10 | 0.00 | - | 5 | 7 |
| 30.50 | 0.00 | - | 8 | 0 | 480.00 | 0.10 | 0.00 | - | 4 | 239 |
| 67.09 | 0.00 | - | - | 1 | 485.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | - | 7 | 490.00 | 0.25 | 0.00 | - | 1 | 15 |
| 44.71 | 0.00 | - | 1 | 5 | 500.00 | 0.25 | -0.35 | -58.33% | 37 | 12 |
| 34.50 | -11.43 | -24.89% | 1 | 1 | 505.00 | 0.95 | +0.33 | +53.23% | 25 | 7 |
| 30.78 | 0.00 | - | 5 | 12 | 510.00 | 0.60 | -0.15 | -20.00% | 9 | 28 |
| 28.69 | 0.00 | - | 2 | 3 | 515.00 | 0.82 | -0.33 | -28.70% | 2 | 110 |
| 14.30 | -19.87 | -58.15% | 1 | 66 | 520.00 | 1.30 | 0.00 | - | 6 | 71 |
| 26.50 | 0.00 | - | 1 | 2 | 525.00 | 3.80 | +2.00 | +111.11% | 17 | 10 |
| 8.50 | -7.80 | -47.85% | 10 | 9 | 530.00 | 6.00 | +2.20 | +57.89% | 11 | 4 |
| 7.10 | -13.20 | -65.02% | 2 | 1 | 532.50 | 3.80 | -0.20 | -5.00% | 17 | 18 |
| 6.50 | -5.21 | -44.49% | 4 | 5 | 535.00 | 4.30 | 0.00 | - | 4 | 11 |
| 5.70 | -9.20 | -61.74% | 2 | 2 | 537.50 | 6.62 | +3.02 | +83.89% | 12 | 18 |
| 4.55 | -3.75 | -45.18% | 4 | 59 | 540.00 | 10.10 | +4.10 | +68.33% | 4 | 38 |
| 4.00 | -7.73 | -65.90% | 1 | 10 | 545.00 | 13.30 | +5.00 | +60.24% | 250 | 251 |
| - | - | - | - | - | 547.50 | 8.50 | 0.00 | - | 2 | 2 |
| 2.05 | -1.75 | -46.05% | 41 | 56 | 550.00 | 14.70 | +2.20 | +17.60% | 1 | 59 |
| 1.19 | -1.61 | -57.50% | 1 | 33 | 552.50 | 9.20 | 0.00 | - | 1 | 1 |
| 1.50 | 0.00 | - | 27 | 32 | 555.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 10 | 27 | 560.00 | 18.91 | 0.00 | - | 5 | 5 |
| 0.35 | -0.31 | -46.97% | 2 | 6 | 565.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 20 | 44 | 570.00 | - | - | - | - | - |
| 0.15 | -0.40 | -72.73% | 17 | 4 | 575.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 5 | 8 | 580.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 48 | 65 | 585.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 1 | 1 | 590.00 | - | - | - | - | - |
| 0.43 | +0.38 | +760.00% | 10 | 17 | 600.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | - | 71 | 650.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 710.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 4 | 730.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 71 | 1,051 | 740.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
