Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 386.90 | 0.00 | - | 1 | 31 | 220.00 | 0.70 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 230.00 | 1.05 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 240.00 | 2.00 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 250.00 | 2.45 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 260.00 | 1.10 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 270.00 | 1.90 | 0.00 | - | 6 | 27 |
| 297.65 | 0.00 | - | 1 | 1 | 280.00 | 5.05 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 290.00 | 2.39 | 0.00 | - | 4 | 15 |
| 229.00 | 0.00 | - | - | 1 | 300.00 | 2.75 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 310.00 | 3.50 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 320.00 | 4.50 | 0.00 | - | 1 | 4 |
| 260.00 | 0.00 | - | 1 | 3 | 330.00 | 3.80 | 0.00 | - | 2 | 37 |
| 244.50 | 0.00 | - | 1 | 0 | 340.00 | 5.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 350.00 | 2.52 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 360.00 | 4.30 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 370.00 | 4.80 | 0.00 | - | 10 | 11 |
| 257.30 | 0.00 | - | 1 | 3 | 380.00 | 5.00 | 0.00 | - | 20 | 26 |
| - | - | - | - | - | 390.00 | 5.20 | -0.89 | -14.61% | 4 | 11 |
| 233.50 | 0.00 | - | 1 | 6 | 400.00 | 7.40 | 0.00 | - | 1 | 64 |
| 145.75 | 0.00 | - | 1 | 1 | 410.00 | 8.80 | 0.00 | - | 100 | 80 |
| 175.00 | 0.00 | - | 2 | 0 | 420.00 | 8.00 | 0.00 | - | 1 | 70 |
| 102.00 | 0.00 | - | - | 0 | 430.00 | 19.61 | 0.00 | - | 1 | 11 |
| 150.10 | 0.00 | - | 1 | 0 | 440.00 | 11.60 | 0.00 | - | 91 | 682 |
| 84.38 | 0.00 | - | 2 | 2 | 450.00 | 12.50 | 0.00 | - | 1 | 66 |
| 85.68 | 0.00 | - | - | 1 | 460.00 | 12.30 | 0.00 | - | 1 | 1,546 |
| 82.90 | 0.00 | - | 2 | 50 | 470.00 | 15.04 | 0.00 | - | 1 | 86 |
| 129.10 | 0.00 | - | 1 | 0 | 480.00 | 15.60 | 0.00 | - | 1 | 20 |
| 160.10 | 0.00 | - | 1 | 1 | 490.00 | 17.27 | 0.00 | - | 1 | 20 |
| 148.90 | 0.00 | - | 1 | 74 | 500.00 | 18.60 | 0.00 | - | 4 | 64 |
| 90.00 | 0.00 | - | 1 | 2 | 510.00 | 20.80 | 0.00 | - | 2 | 66 |
| 96.50 | 0.00 | - | 20 | 21 | 520.00 | 23.00 | 0.00 | - | 1 | 39 |
| 91.80 | 0.00 | - | 1 | 4 | 530.00 | 25.10 | 0.00 | - | 1 | 34 |
| 129.98 | 0.00 | - | 1 | 6 | 540.00 | 27.40 | 0.00 | - | 1 | 33 |
| 120.00 | 0.00 | - | 3 | 10 | 550.00 | 29.90 | 0.00 | - | 1 | 21 |
| 117.35 | 0.00 | - | 1 | 9 | 560.00 | 36.50 | 0.00 | - | 1 | 8 |
| 110.00 | 0.00 | - | 1 | 24 | 570.00 | 38.98 | 0.00 | - | 1 | 180 |
| 69.90 | 0.00 | - | 20 | 120 | 580.00 | 43.67 | 0.00 | - | 1 | 16 |
| 74.30 | 0.00 | - | 8 | 29 | 590.00 | 42.70 | 0.00 | - | 1 | 103 |
| 85.95 | 0.00 | - | 3 | 48 | 600.00 | 46.40 | 0.00 | - | 1 | 29 |
| 80.00 | 0.00 | - | 30 | 45 | 610.00 | 53.01 | 0.00 | - | 37 | 52 |
| 74.05 | 0.00 | - | 1 | 13 | 620.00 | 57.09 | 0.00 | - | 12 | 25 |
| 57.35 | 0.00 | - | 13 | 1 | 630.00 | 59.97 | 0.00 | - | 16 | 18 |
| 63.90 | 0.00 | - | 3 | 6 | 640.00 | 68.10 | 0.00 | - | 4 | 5 |
| 69.00 | 0.00 | - | 1 | 14 | 650.00 | 87.19 | 0.00 | - | 1 | 1 |
| 55.80 | 0.00 | - | 3 | 7 | 660.00 | - | - | - | - | - |
| 51.13 | 0.00 | - | 8 | 53 | 670.00 | - | - | - | - | - |
| 46.65 | 0.00 | - | 14 | 15 | 680.00 | - | - | - | - | - |
| 43.25 | 0.00 | - | 16 | 5 | 690.00 | 93.80 | 0.00 | - | - | 24 |
| 43.49 | 0.00 | - | 6 | 18 | 700.00 | 100.50 | 0.00 | - | - | 8 |
| 36.84 | 0.00 | - | 23 | 60 | 710.00 | 106.70 | 0.00 | - | - | 28 |
| 34.82 | 0.00 | - | 5 | 22 | 720.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | 3 | 30 | 740.00 | - | - | - | - | - |
| 29.20 | 0.00 | - | 1 | 45 | 760.00 | 181.00 | 0.00 | - | 4 | 0 |
| 14.00 | 0.00 | - | 16 | 31 | 780.00 | - | - | - | - | - |
| 9.06 | 0.00 | - | 2 | 3 | 800.00 | - | - | - | - | - |
| 15.13 | 0.00 | - | 1 | 1,085 | 820.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 32 | 81 | 860.00 | - | - | - | - | - |
| 7.95 | 0.00 | - | 1 | 2 | 880.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | - | 1 | 900.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 6 | 3 | 920.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.