Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.15 | 0.00 | - | 19 | 98 |
| - | - | - | - | - | 230.00 | 3.05 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 240.00 | 0.49 | 0.00 | - | 4 | 15 |
| 321.15 | 0.00 | - | 2 | 12 | 250.00 | 0.70 | 0.00 | - | 258 | 799 |
| 329.42 | 0.00 | - | 1 | 6 | 260.00 | 0.70 | 0.00 | - | 1 | 49 |
| 284.00 | 0.00 | - | 5 | 5 | 270.00 | 0.70 | 0.00 | - | 2 | 22 |
| 249.87 | 0.00 | - | 1 | 1 | 280.00 | 0.65 | +0.60 | +1,200.00% | 2 | 36 |
| 255.86 | 0.00 | - | 1 | 1 | 290.00 | 0.30 | -0.50 | -62.50% | 1 | 22 |
| 263.99 | 0.00 | - | 5 | 8 | 300.00 | 1.44 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 310.00 | 0.99 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 320.00 | 1.80 | 0.00 | - | 6 | 97 |
| - | - | - | - | - | 330.00 | 2.09 | 0.00 | - | 4 | 72 |
| 131.41 | 0.00 | - | 2 | 2 | 340.00 | 1.12 | 0.00 | - | 3 | 116 |
| 251.38 | 0.00 | - | 1 | 1 | 350.00 | 1.73 | 0.00 | - | 4 | 50 |
| - | - | - | - | - | 360.00 | 1.65 | 0.00 | - | 4 | 178 |
| 137.10 | 0.00 | - | 1 | 2 | 370.00 | 3.70 | 0.00 | - | 10 | 249 |
| 199.05 | 0.00 | - | 1 | 2 | 380.00 | 2.50 | 0.00 | - | 5 | 149 |
| 179.82 | 0.00 | - | 1 | 2 | 390.00 | 4.80 | 0.00 | - | 90 | 117 |
| 166.55 | 0.00 | - | 2 | 9 | 400.00 | 5.75 | 0.00 | - | 1 | 155 |
| 150.37 | 0.00 | - | 1 | 3 | 410.00 | 2.80 | 0.00 | - | 4 | 52 |
| 148.11 | 0.00 | - | 3 | 8 | 420.00 | 3.50 | 0.00 | - | 2 | 96 |
| 152.50 | 0.00 | - | 1 | 7 | 430.00 | 3.20 | -2.70 | -45.76% | 42 | 355 |
| 132.11 | 0.00 | - | 3 | 52 | 440.00 | 3.70 | -1.30 | -26.00% | 1 | 99 |
| 129.50 | 0.00 | - | 1 | 22 | 450.00 | 6.00 | 0.00 | - | 1 | 205 |
| 142.10 | 0.00 | - | 7 | 18 | 460.00 | 6.40 | 0.00 | - | 1 | 143 |
| 142.60 | +37.40 | +35.55% | 1 | 34 | 470.00 | 5.60 | -3.20 | -36.36% | 1 | 80 |
| 122.20 | 0.00 | - | 3 | 76 | 480.00 | 9.08 | 0.00 | - | 5 | 167 |
| 105.80 | 0.00 | - | 17 | 46 | 490.00 | 10.48 | 0.00 | - | 5 | 79 |
| 107.05 | 0.00 | - | 1 | 67 | 500.00 | 9.20 | -4.00 | -30.30% | 16 | 412 |
| 108.95 | 0.00 | - | 1 | 100 | 510.00 | 16.58 | 0.00 | - | 5 | 156 |
| 101.00 | +12.48 | +14.10% | 2 | 190 | 520.00 | 15.00 | 0.00 | - | 2 | 959 |
| 96.50 | 0.00 | - | 10 | 169 | 530.00 | 14.20 | -4.90 | -25.65% | 2 | 211 |
| 86.80 | 0.00 | - | 1 | 198 | 540.00 | 21.94 | 0.00 | - | 66 | 211 |
| 68.52 | 0.00 | - | 3 | 171 | 550.00 | 27.40 | 0.00 | - | 1 | 570 |
| 62.57 | 0.00 | - | 3 | 122 | 560.00 | 27.40 | 0.00 | - | 7 | 95 |
| 63.00 | +8.40 | +15.38% | 15 | 183 | 570.00 | 36.95 | 0.00 | - | 40 | 292 |
| 49.40 | 0.00 | - | 24 | 261 | 580.00 | 28.70 | -9.46 | -24.79% | 7 | 203 |
| 44.70 | 0.00 | - | 1 | 39 | 590.00 | 46.10 | 0.00 | - | 1 | 64 |
| 48.70 | +9.40 | +23.92% | 4 | 670 | 600.00 | 44.80 | 0.00 | - | 11 | 270 |
| 34.50 | 0.00 | - | 2 | 93 | 610.00 | 55.50 | 0.00 | - | 3 | 13 |
| 31.18 | 0.00 | - | 1 | 172 | 620.00 | 57.90 | 0.00 | - | 50 | 68 |
| 29.60 | 0.00 | - | 7 | 57 | 630.00 | 56.70 | 0.00 | - | 17 | 17 |
| 29.70 | +6.50 | +28.02% | 1 | 441 | 640.00 | 131.10 | 0.00 | - | 1 | 1 |
| 26.80 | +4.40 | +19.64% | 2 | 381 | 650.00 | - | - | - | - | - |
| 23.10 | +5.90 | +34.30% | 7 | 186 | 660.00 | 131.74 | 0.00 | - | 1 | 3 |
| 15.30 | 0.00 | - | 10 | 95 | 670.00 | 124.50 | 0.00 | - | 3 | 0 |
| 12.40 | 0.00 | - | 4 | 96 | 680.00 | - | - | - | - | - |
| 14.30 | +3.50 | +32.41% | 15 | 114 | 690.00 | 135.44 | 0.00 | - | - | 0 |
| 9.02 | 0.00 | - | 5 | 356 | 700.00 | 116.20 | 0.00 | - | - | 1 |
| 7.62 | 0.00 | - | 5 | 44 | 710.00 | - | - | - | - | - |
| 6.72 | 0.00 | - | 1 | 375 | 720.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 10 | 204 | 740.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 6 | 56 | 760.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 70 | 780.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 41 | 800.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 2 | 22 | 820.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 2 | 23 | 840.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 25 | 860.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 95 | 880.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 84 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.