TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Calls
June 16, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 306.72 | 0.00 | - | 15 | 77 | 250.00 | 0.08 | 0.00 | - | 1 | 239 |
| - | - | - | - | - | 260.00 | 0.10 | 0.00 | - | 2 | 117 |
| 253.00 | 0.00 | - | - | 1 | 270.00 | 1.06 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 280.00 | 3.57 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 290.00 | 0.35 | 0.00 | - | 2 | 270 |
| 215.00 | 0.00 | - | 1 | 1 | 300.00 | 0.05 | 0.00 | - | 200 | 270 |
| 213.50 | 0.00 | - | - | 1 | 310.00 | 0.10 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 320.00 | 1.70 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 330.00 | 0.79 | 0.00 | - | 6 | 7 |
| 216.30 | 0.00 | - | - | 1 | 340.00 | 0.05 | 0.00 | - | 4 | 83 |
| - | - | - | - | - | 350.00 | 0.10 | 0.00 | - | 4 | 344 |
| - | - | - | - | - | 360.00 | 0.14 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 10 | 67 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 4 | 49 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 6 | 76 |
| 148.40 | 0.00 | - | - | 1 | 400.00 | 0.03 | -0.07 | -70.00% | 17 | 249 |
| 147.34 | 0.00 | - | 1 | 1 | 410.00 | 1.20 | 0.00 | - | 9 | 223 |
| 136.59 | 0.00 | - | 7 | 7 | 420.00 | 0.35 | 0.00 | - | 20 | 0 |
| 162.90 | 0.00 | - | 3 | 12 | 430.00 | 0.37 | 0.00 | - | 1 | 108 |
| 120.38 | 0.00 | - | 3 | 2 | 440.00 | 1.15 | 0.00 | - | 3 | 53 |
| - | - | - | - | - | 445.00 | 1.03 | 0.00 | - | 11 | 13 |
| 80.00 | 0.00 | - | 4 | 6 | 450.00 | 0.26 | -0.92 | -77.97% | 1 | 311 |
| - | - | - | - | - | 455.00 | 1.32 | 0.00 | - | 1 | 8 |
| 126.60 | 0.00 | - | 2 | 2 | 460.00 | 0.50 | -0.20 | -28.57% | 1 | 142 |
| 42.50 | 0.00 | - | 2 | 2 | 465.00 | 1.33 | 0.00 | - | 3 | 9 |
| 77.83 | 0.00 | - | 1 | 12 | 470.00 | 0.50 | -0.35 | -41.18% | 4 | 305 |
| 33.70 | 0.00 | - | 1 | 4 | 475.00 | 0.60 | -1.81 | -75.10% | 1 | 29 |
| 52.20 | 0.00 | - | 1 | 22 | 480.00 | 0.80 | -0.47 | -37.01% | 6 | 917 |
| 25.10 | 0.00 | - | 1 | 3 | 485.00 | 1.64 | 0.00 | - | 5 | 52 |
| 25.00 | 0.00 | - | 2 | 16 | 490.00 | 1.31 | -0.81 | -38.21% | 3 | 780 |
| 17.90 | 0.00 | - | 1 | 3 | 495.00 | 1.80 | -0.70 | -28.00% | 1 | 51 |
| 15.60 | 0.00 | - | 3 | 51 | 500.00 | 2.45 | -1.02 | -29.39% | 48 | 0 |
| 23.00 | +8.50 | +58.62% | 3 | 51 | 505.00 | 3.70 | -1.50 | -28.85% | 12 | 253 |
| 15.00 | 0.00 | - | 13 | 120 | 510.00 | 4.40 | -2.80 | -38.89% | 20 | 602 |
| 12.70 | 0.00 | - | 10 | 39 | 515.00 | 6.20 | -4.80 | -43.64% | 31 | 31 |
| 9.00 | -1.80 | -16.67% | 13 | 155 | 520.00 | 7.90 | -0.95 | -10.73% | 159 | 558 |
| 7.50 | -1.20 | -13.79% | 10 | 50 | 522.50 | 9.40 | -8.70 | -48.07% | 4 | 19 |
| 7.50 | -0.40 | -5.06% | 7 | 0 | 525.00 | 10.93 | -8.77 | -44.52% | 4 | 6 |
| 7.00 | 0.00 | - | 16 | 246 | 527.50 | 11.90 | -8.40 | -41.38% | 4 | 213 |
| 4.35 | -1.07 | -19.74% | 125 | 601 | 530.00 | 13.73 | -1.72 | -11.13% | 479 | 1,343 |
| 4.30 | -0.40 | -8.51% | 3 | 16 | 532.50 | 13.90 | -6.95 | -33.33% | 2 | 0 |
| 3.00 | -0.92 | -23.47% | 16 | 150 | 535.00 | 15.00 | 0.00 | - | 5 | 17 |
| 2.90 | 0.00 | - | 9 | 38 | 537.50 | 15.00 | 0.00 | - | 3 | 16 |
| 1.83 | -0.37 | -16.82% | 138 | 855 | 540.00 | 21.54 | -3.56 | -14.18% | 342 | 1,037 |
| 2.04 | 0.00 | - | 1 | 6 | 542.50 | - | - | - | - | - |
| 1.25 | +0.02 | +1.63% | 2 | 11 | 545.00 | 25.20 | -0.30 | -1.18% | 1 | 3 |
| 0.60 | 0.00 | - | 8 | 57 | 547.50 | 21.10 | 0.00 | - | 2 | 2 |
| 0.80 | -0.35 | -30.43% | 17 | 597 | 550.00 | 30.90 | -8.12 | -20.81% | 10 | 373 |
| 0.75 | 0.00 | - | 100 | 93 | 552.50 | 24.40 | 0.00 | - | 1 | 1 |
| 2.42 | 0.00 | - | 4 | 11 | 555.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 29 | 55 | 557.50 | 33.00 | 0.00 | - | - | 0 |
| 0.65 | -0.05 | -7.14% | 4 | 1,016 | 560.00 | 42.20 | 0.00 | - | 1 | 68 |
| 1.10 | 0.00 | - | 4 | 12 | 565.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 201 | 852 | 570.00 | 50.10 | +0.01 | +0.02% | 350 | 130 |
| 0.50 | 0.00 | - | 2 | 9 | 575.00 | - | - | - | - | - |
| 0.20 | -0.05 | -20.00% | 1 | 738 | 580.00 | 59.40 | +0.80 | +1.37% | 100 | 52 |
| 0.50 | 0.00 | - | - | 2 | 585.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 7 | 4,236 | 590.00 | 70.00 | -1.10 | -1.55% | 150 | 0 |
| 0.62 | +0.08 | +14.81% | 1 | 1,088 | 600.00 | 80.40 | -1.60 | -1.95% | 150 | 69 |
| 0.05 | -1.17 | -95.90% | 4 | 711 | 610.00 | 89.30 | +1.30 | +1.48% | 50 | 14 |
| 0.05 | 0.00 | - | - | 0 | 615.00 | - | - | - | - | - |
| 0.60 | +0.55 | +1,100.00% | 1 | 609 | 620.00 | 106.67 | 0.00 | - | 4 | 4 |
| 1.44 | 0.00 | - | 1 | 541 | 630.00 | 92.40 | 0.00 | - | 26 | 0 |
| 0.41 | 0.00 | - | 1 | 248 | 640.00 | 117.67 | 0.00 | - | 2 | 2 |
| 0.15 | 0.00 | - | 1 | 313 | 650.00 | 127.70 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 1 | 133 | 660.00 | 162.00 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 2 | 232 | 670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 146 | 680.00 | 159.50 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 17 | 420 | 690.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 254 | 700.00 | 111.40 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 109 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 111 | 720.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 5 | 730.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 4 | 306 | 740.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 6 | 9 | 760.00 | 239.50 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 14 | 780.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 41 | 800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 23 | 74 | 820.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 56 | 840.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 20 | 38 | 860.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 40 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 68 | 900.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.