Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:46AM EST. Market open.
Calls
June 16, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | +13.80 | +4.23% | 10 | 40 | 250.00 | 0.10 | 0.00 | - | 2 | 228 |
| - | - | - | - | - | 260.00 | 0.10 | 0.00 | - | 2 | 117 |
| - | - | - | - | - | 270.00 | 1.06 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 280.00 | 3.57 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 290.00 | 1.40 | 0.00 | - | 2 | 170 |
| 247.55 | 0.00 | - | - | 1 | 300.00 | 2.57 | 0.00 | - | 36 | 69 |
| - | - | - | - | - | 310.00 | 6.59 | 0.00 | - | 20 | 11 |
| - | - | - | - | - | 320.00 | 1.70 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 330.00 | 8.36 | 0.00 | - | 4 | 1 |
| - | - | - | - | - | 340.00 | 2.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.92 | 0.00 | - | 6 | 23 |
| - | - | - | - | - | 360.00 | 2.25 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 370.00 | 0.90 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 380.00 | 1.45 | 0.00 | - | 3 | 25 |
| - | - | - | - | - | 390.00 | 1.80 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 400.00 | 1.30 | 0.00 | - | 2 | 241 |
| 172.36 | 0.00 | - | - | 1 | 410.00 | 2.90 | 0.00 | - | 3 | 37 |
| 163.08 | 0.00 | - | - | 7 | 420.00 | 3.40 | 0.00 | - | 7 | 28 |
| 162.90 | 0.00 | - | 3 | 12 | 430.00 | 4.06 | 0.00 | - | 1 | 52 |
| 146.34 | 0.00 | - | 3 | 5 | 440.00 | 5.10 | 0.00 | - | 4 | 43 |
| 120.00 | 0.00 | - | 7 | 10 | 450.00 | 4.34 | +0.79 | +22.25% | 15 | 279 |
| 126.60 | 0.00 | - | 2 | 2 | 460.00 | 4.00 | 0.00 | - | 1 | 140 |
| 110.10 | 0.00 | - | 2 | 12 | 470.00 | 4.80 | 0.00 | - | 8 | 130 |
| 77.70 | 0.00 | - | 10 | 14 | 480.00 | 6.00 | 0.00 | - | 292 | 474 |
| 72.00 | 0.00 | - | 6 | 19 | 490.00 | 7.30 | +0.60 | +8.96% | 16 | 143 |
| 75.55 | 0.00 | - | 12 | 27 | 500.00 | 7.70 | -0.70 | -8.33% | 1 | 873 |
| 56.10 | 0.00 | - | 2 | 9 | 510.00 | 10.99 | 0.00 | - | 1 | 57 |
| 89.87 | 0.00 | - | 1 | 73 | 520.00 | 11.00 | 0.00 | - | 4 | 134 |
| 70.30 | 0.00 | - | 2 | 208 | 530.00 | 14.00 | 0.00 | - | 2 | 473 |
| 69.75 | 0.00 | - | 1 | 357 | 540.00 | 15.90 | 0.00 | - | 3 | 483 |
| 62.55 | 0.00 | - | 2 | 180 | 550.00 | 17.60 | 0.00 | - | 3 | 450 |
| 56.98 | 0.00 | - | 2 | 212 | 560.00 | 20.50 | 0.00 | - | 8 | 456 |
| 49.30 | 0.00 | - | 2 | 293 | 570.00 | 23.00 | -12.80 | -35.75% | 2 | 205 |
| 47.30 | -1.20 | -2.47% | 2 | 398 | 580.00 | 26.40 | 0.00 | - | 7 | 70 |
| 28.10 | 0.00 | - | 6 | 68 | 590.00 | 30.50 | 0.00 | - | 10 | 82 |
| 35.30 | +0.60 | +1.73% | 39 | 458 | 600.00 | 35.70 | 0.00 | - | 40 | 225 |
| 31.40 | 0.00 | - | 1 | 106 | 610.00 | 40.98 | 0.00 | - | 2 | 12 |
| 25.00 | 0.00 | - | 27 | 390 | 620.00 | 48.00 | 0.00 | - | 1 | 9 |
| 22.13 | 0.00 | - | 11 | 124 | 630.00 | 55.00 | 0.00 | - | - | 14 |
| 17.30 | 0.00 | - | 10 | 251 | 640.00 | 62.30 | 0.00 | - | 2 | 2 |
| 11.80 | -3.10 | -20.81% | 1 | 173 | 650.00 | - | - | - | - | - |
| 10.66 | 0.00 | - | 1 | 46 | 660.00 | 162.00 | 0.00 | - | 1 | 0 |
| 10.00 | +0.50 | +5.26% | 170 | 91 | 670.00 | - | - | - | - | - |
| 7.40 | -0.10 | -1.33% | 1 | 141 | 680.00 | 117.90 | 0.00 | - | 1 | 1 |
| 6.00 | 0.00 | - | 1 | 314 | 690.00 | - | - | - | - | - |
| 5.35 | +0.35 | +7.00% | 225 | 75 | 700.00 | 111.40 | 0.00 | - | 1 | 0 |
| 6.90 | 0.00 | - | 52 | 106 | 710.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 1 | 47 | 720.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 3 | 730.00 | - | - | - | - | - |
| 1.36 | -2.69 | -66.42% | 10 | 314 | 740.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 2 | 760.00 | - | - | - | - | - |
| 1.72 | 0.00 | - | 4 | 5 | 780.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 66 | 19 | 800.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 96 | 59 | 820.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 51 | 840.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 20 | 38 | 860.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 37 | 880.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 4 | 18 | 900.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
