Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 2.05 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 230.00 | 1.20 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 240.00 | 2.75 | 0.00 | - | 1 | 8 |
| 321.15 | 0.00 | - | 2 | 12 | 250.00 | 5.00 | 0.00 | - | 2 | 0 |
| 310.10 | 0.00 | - | - | 6 | 260.00 | 5.00 | 0.00 | - | 2 | 0 |
| 255.12 | 0.00 | - | 2 | 10 | 270.00 | 3.80 | 0.00 | - | 2 | 22 |
| 249.87 | 0.00 | - | 1 | 1 | 280.00 | 4.30 | 0.00 | - | 1 | 34 |
| 331.00 | 0.00 | - | - | 1 | 290.00 | 4.46 | 0.00 | - | 1 | 15 |
| 181.54 | 0.00 | - | 1 | 4 | 300.00 | 5.00 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 310.00 | 5.60 | 0.00 | - | 25 | 37 |
| - | - | - | - | - | 320.00 | 8.10 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 330.00 | 10.90 | 0.00 | - | 2 | 59 |
| 131.41 | 0.00 | - | 2 | 2 | 340.00 | 7.30 | 0.00 | - | 2 | 112 |
| 251.38 | 0.00 | - | 1 | 1 | 350.00 | 7.90 | 0.00 | - | 1 | 48 |
| - | - | - | - | - | 360.00 | 9.70 | +0.20 | +2.11% | 100 | 159 |
| 137.10 | 0.00 | - | 1 | 2 | 370.00 | 10.00 | 0.00 | - | 1 | 125 |
| 126.36 | 0.00 | - | 1 | 2 | 380.00 | 12.30 | +0.40 | +3.36% | 1 | 93 |
| 89.48 | 0.00 | - | 1 | 0 | 390.00 | 13.20 | 0.00 | - | 5 | 52 |
| 103.20 | 0.00 | - | 2 | 11 | 400.00 | 15.50 | 0.00 | - | 10 | 120 |
| 121.30 | 0.00 | - | 1 | 3 | 410.00 | 17.00 | 0.00 | - | 1 | 25 |
| 73.00 | 0.00 | - | 5 | 0 | 420.00 | 21.90 | 0.00 | - | 1 | 59 |
| 70.50 | 0.00 | - | 1 | 9 | 430.00 | 21.95 | 0.00 | - | 1 | 207 |
| 67.26 | 0.00 | - | 1 | 54 | 440.00 | 26.40 | 0.00 | - | 3 | 65 |
| 75.05 | 0.00 | - | 1 | 25 | 450.00 | 35.35 | 0.00 | - | 6 | 163 |
| 64.85 | 0.00 | - | 1 | 10 | 460.00 | 29.82 | -1.38 | -4.42% | 1 | 103 |
| 64.66 | 0.00 | - | 1 | 33 | 470.00 | 34.70 | 0.00 | - | 2 | 48 |
| 72.50 | 0.00 | - | 1 | 37 | 480.00 | 37.00 | 0.00 | - | 1 | 75 |
| 71.00 | +2.20 | +3.20% | 1 | 32 | 490.00 | 40.11 | 0.00 | - | 2 | 47 |
| 65.00 | 0.00 | - | 1 | 76 | 500.00 | 46.00 | +1.82 | +4.12% | 1 | 291 |
| 59.10 | 0.00 | - | 1 | 97 | 510.00 | 77.74 | 0.00 | - | 20 | 110 |
| 51.01 | +1.41 | +2.84% | 1 | 181 | 520.00 | 53.00 | 0.00 | - | 1 | 682 |
| 47.50 | 0.00 | - | 1 | 42 | 530.00 | 90.60 | 0.00 | - | 4 | 91 |
| 42.70 | 0.00 | - | 13 | 138 | 540.00 | 77.90 | 0.00 | - | 7 | 59 |
| 39.80 | 0.00 | - | 1 | 20 | 550.00 | 109.40 | 0.00 | - | 10 | 116 |
| 34.95 | +1.15 | +3.40% | 1 | 99 | 560.00 | 124.60 | 0.00 | - | 1 | 0 |
| 20.77 | 0.00 | - | 2 | 120 | 570.00 | 111.40 | 0.00 | - | 5 | 26 |
| 28.87 | 0.00 | - | 1 | 126 | 580.00 | 64.70 | 0.00 | - | 9 | 0 |
| 21.50 | 0.00 | - | 10 | 25 | 590.00 | 79.90 | 0.00 | - | 2 | 6 |
| 23.88 | 0.00 | - | 2 | 185 | 600.00 | 160.80 | 0.00 | - | 2 | 166 |
| 21.00 | 0.00 | - | 3 | 83 | 610.00 | 167.52 | 0.00 | - | 3 | 0 |
| 20.28 | +11.78 | +138.59% | 1 | 0 | 620.00 | 114.90 | 0.00 | - | 1 | 2 |
| 16.80 | 0.00 | - | 1 | 22 | 630.00 | 123.90 | 0.00 | - | 1 | 0 |
| 14.05 | 0.00 | - | 1 | 36 | 640.00 | 131.10 | 0.00 | - | 1 | 1 |
| 13.05 | 0.00 | - | 1 | 80 | 650.00 | - | - | - | - | - |
| 12.45 | 0.00 | - | 1 | 101 | 660.00 | 131.74 | 0.00 | - | 1 | 3 |
| 8.73 | 0.00 | - | 10 | 49 | 670.00 | 124.50 | 0.00 | - | 3 | 0 |
| 9.10 | 0.00 | - | 6 | 7 | 680.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 104 | 690.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 29 | 700.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 4 | 18 | 710.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 1 | 384 | 720.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 1 | 65 | 740.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 36 | 760.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 2 | 10 | 780.00 | - | - | - | - | - |
| 1.95 | +0.05 | +2.63% | 1 | 4 | 800.00 | - | - | - | - | - |
| 1.55 | +0.15 | +10.71% | 2 | 8 | 820.00 | - | - | - | - | - |
| 1.25 | +0.05 | +4.17% | 4 | 11 | 840.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 7 | 18 | 860.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 77 | 880.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 74 | 900.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.