Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116C00220000 | 2024-04-05 2:36PM EDT | 220.00 | 378.80 | 368.00 | 377.00 | 0.00 | - | 1 | 29 | 65.12% |
| TMO260116C00280000 | 2024-02-16 2:59PM EDT | 280.00 | 297.65 | 325.00 | 334.00 | 0.00 | - | 1 | 1 | 64.68% |
| TMO260116C00300000 | 2023-12-05 10:30AM EDT | 300.00 | 229.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO260116C00330000 | 2023-11-15 11:43AM EDT | 330.00 | 190.15 | 225.30 | 232.40 | 0.00 | - | - | 1 | 0.00% |
| TMO260116C00340000 | 2024-01-08 11:31AM EDT | 340.00 | 235.00 | 246.00 | 253.90 | 0.00 | - | - | 1 | 40.85% |
| TMO260116C00380000 | 2023-12-13 11:46AM EDT | 380.00 | 171.50 | 203.10 | 212.80 | 0.00 | - | 3 | 3 | 33.57% |
| TMO260116C00400000 | 2024-02-08 1:08PM EDT | 400.00 | 192.00 | 235.00 | 244.00 | 0.00 | - | 4 | 5 | 54.77% |
| TMO260116C00410000 | 2023-11-27 11:26AM EDT | 410.00 | 145.75 | 171.00 | 181.00 | 0.00 | - | 1 | 1 | 28.02% |
| TMO260116C00420000 | 2024-01-31 4:38PM EDT | 420.00 | 174.20 | 200.40 | 208.90 | 0.00 | - | 2 | 2 | 45.69% |
| TMO260116C00430000 | 2023-10-26 10:48AM EDT | 430.00 | 102.00 | 129.20 | 136.20 | 0.00 | - | - | 0 | 0.00% |
| TMO260116C00440000 | 2023-12-19 11:57AM EDT | 440.00 | 150.10 | 162.10 | 169.60 | 0.00 | - | 1 | 0 | 33.17% |
| TMO260116C00450000 | 2023-11-10 11:12AM EDT | 450.00 | 84.38 | 112.00 | 120.90 | 0.00 | - | 2 | 2 | 0.00% |
| TMO260116C00460000 | 2023-11-02 3:20PM EDT | 460.00 | 85.68 | 113.30 | 119.40 | 0.00 | - | - | 1 | 14.34% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 470.00 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 13.01% |
| TMO260116C00480000 | 2023-12-27 2:09PM EDT | 480.00 | 129.10 | 137.00 | 142.50 | 0.00 | - | 1 | 0 | 32.13% |
| TMO260116C00490000 | 2024-03-06 1:46PM EDT | 490.00 | 166.25 | 152.00 | 159.90 | 0.00 | - | 1 | 0 | 41.19% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 500.00 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 41.23% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 510.00 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 13.84% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 520.00 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 40.33% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 530.00 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 37.41% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 540.00 | 121.75 | 113.00 | 122.00 | 0.00 | - | 1 | 6 | 36.08% |
| TMO260116C00550000 | 2024-04-22 3:47PM EDT | 550.00 | 95.68 | 108.40 | 113.80 | 0.00 | - | 1 | 10 | 34.78% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 560.00 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 35.88% |
| TMO260116C00570000 | 2024-04-25 12:15PM EDT | 570.00 | 100.00 | 97.40 | 104.00 | 0.00 | - | 1 | 28 | 34.37% |
| TMO260116C00580000 | 2024-04-25 12:15PM EDT | 580.00 | 95.55 | 92.20 | 98.00 | 0.00 | - | 2 | 115 | 33.73% |
| TMO260116C00590000 | 2024-04-25 11:13AM EDT | 590.00 | 89.30 | 86.90 | 92.80 | 0.00 | - | 1 | 23 | 33.31% |
| TMO260116C00600000 | 2024-04-25 11:12AM EDT | 600.00 | 84.10 | 80.20 | 89.00 | 0.00 | - | 2 | 40 | 33.31% |
| TMO260116C00610000 | 2024-04-05 1:13PM EDT | 610.00 | 86.00 | 76.20 | 82.90 | 0.00 | - | 1 | 6 | 32.50% |
| TMO260116C00620000 | 2024-03-20 11:58AM EDT | 620.00 | 77.50 | 57.90 | 64.90 | 0.00 | - | 1 | 6 | 27.69% |
| TMO260116C00630000 | 2024-01-25 3:46PM EDT | 630.00 | 57.35 | 64.00 | 67.60 | 0.00 | - | 13 | 1 | 29.71% |
| TMO260116C00640000 | 2024-01-31 4:21PM EDT | 640.00 | 52.50 | 65.60 | 71.40 | 0.00 | - | 1 | 6 | 32.06% |
| TMO260116C00650000 | 2024-04-23 1:36PM EDT | 650.00 | 61.75 | 58.70 | 63.50 | 0.00 | - | 7 | 12 | 30.46% |
| TMO260116C00660000 | 2024-04-09 1:18PM EDT | 660.00 | 65.00 | 56.20 | 62.00 | 0.00 | - | 1 | 4 | 30.96% |
| TMO260116C00670000 | 2024-03-18 9:36AM EDT | 670.00 | 61.11 | 41.20 | 48.90 | 0.00 | - | 1 | 16 | 27.47% |
| TMO260116C00680000 | 2023-11-13 3:36PM EDT | 680.00 | 16.50 | 29.50 | 35.30 | 0.00 | - | 1 | 1 | 23.61% |
| TMO260116C00690000 | 2023-12-20 11:30AM EDT | 690.00 | 37.30 | 41.00 | 44.90 | 0.00 | - | - | 4 | 27.88% |
| TMO260116C00700000 | 2024-04-22 1:38PM EDT | 700.00 | 36.00 | 42.30 | 48.00 | 0.00 | - | 2 | 12 | 29.81% |
| TMO260116C00710000 | 2024-04-17 9:36AM EDT | 710.00 | 36.50 | 39.20 | 44.90 | 0.00 | - | 2 | 20 | 29.55% |
| TMO260116C00720000 | 2023-11-28 4:48PM EDT | 720.00 | 19.35 | 26.80 | 33.80 | 0.00 | - | 1 | 1 | 26.30% |
| TMO260116C00740000 | 2024-03-26 11:40AM EDT | 740.00 | 31.93 | 31.30 | 35.00 | 0.00 | - | 10 | 15 | 28.23% |
| TMO260116C00760000 | 2024-04-10 10:50AM EDT | 760.00 | 31.80 | 26.50 | 29.30 | 0.00 | - | 1 | 2 | 27.42% |
| TMO260116C00780000 | 2024-04-10 10:50AM EDT | 780.00 | 27.50 | 22.50 | 27.60 | 0.00 | - | 1 | 4 | 28.04% |
| TMO260116C00800000 | 2024-03-25 2:01PM EDT | 800.00 | 19.55 | 20.60 | 24.20 | 0.00 | - | 1 | 5 | 27.83% |
| TMO260116C00820000 | 2024-03-08 2:18PM EDT | 820.00 | 22.50 | 18.50 | 23.20 | 0.00 | - | 1,075 | 1,075 | 28.55% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116P00220000 | 2024-04-16 2:48PM EDT | 220.00 | 2.00 | 0.00 | 5.90 | 0.00 | - | 4 | 10 | 47.73% |
| TMO260116P00230000 | 2024-04-12 3:13PM EDT | 230.00 | 2.00 | 0.25 | 3.90 | 0.00 | - | 4 | 9 | 41.87% |
| TMO260116P00240000 | 2024-04-12 3:04PM EDT | 240.00 | 2.20 | 0.00 | 6.40 | 0.00 | - | 2 | 4 | 44.67% |
| TMO260116P00250000 | 2023-11-17 2:39PM EDT | 250.00 | 5.00 | 0.70 | 7.00 | 0.00 | - | 1 | 17 | 43.74% |
| TMO260116P00260000 | 2024-04-12 3:13PM EDT | 260.00 | 2.57 | 0.50 | 4.70 | 0.00 | - | 2 | 19 | 38.29% |
| TMO260116P00270000 | 2024-04-16 3:09PM EDT | 270.00 | 3.80 | 0.65 | 5.00 | 0.00 | - | 10 | 27 | 37.19% |
| TMO260116P00280000 | 2024-04-16 2:46PM EDT | 280.00 | 4.00 | 0.75 | 5.40 | 0.00 | - | 8 | 18 | 36.25% |
| TMO260116P00290000 | 2024-04-16 3:09PM EDT | 290.00 | 3.94 | 0.90 | 5.60 | 0.00 | - | 6 | 10 | 35.00% |
| TMO260116P00300000 | 2024-04-12 12:06PM EDT | 300.00 | 5.20 | 1.10 | 6.30 | 0.00 | - | 1 | 4 | 34.46% |
| TMO260116P00310000 | 2024-04-25 3:41PM EDT | 310.00 | 4.35 | 1.35 | 6.80 | 0.00 | - | 2 | 83 | 33.61% |
| TMO260116P00320000 | 2024-04-25 3:41PM EDT | 320.00 | 5.00 | 1.60 | 7.30 | 0.00 | - | 2 | 3 | 32.74% |
| TMO260116P00330000 | 2024-04-18 9:30AM EDT | 330.00 | 7.10 | 1.95 | 7.80 | 0.00 | - | 1 | 37 | 31.85% |
| TMO260116P00340000 | 2024-04-18 10:19AM EDT | 340.00 | 8.20 | 3.10 | 7.50 | 0.00 | - | 1 | 14 | 30.13% |
| TMO260116P00350000 | 2024-04-23 11:08AM EDT | 350.00 | 6.70 | 4.90 | 6.90 | 0.00 | - | 1 | 4 | 28.15% |
| TMO260116P00360000 | 2024-04-16 10:37AM EDT | 360.00 | 9.70 | 5.90 | 7.50 | 0.00 | - | 1 | 31 | 27.45% |
| TMO260116P00370000 | 2024-04-23 11:08AM EDT | 370.00 | 8.50 | 6.40 | 8.40 | 0.00 | - | 1 | 7 | 26.99% |
| TMO260116P00380000 | 2024-02-21 11:51AM EDT | 380.00 | 12.10 | 4.60 | 8.90 | 0.00 | - | 1 | 6 | 26.13% |
| TMO260116P00390000 | 2024-02-20 4:44PM EDT | 390.00 | 13.20 | 6.00 | 12.80 | 0.00 | - | 13 | 11 | 27.83% |
| TMO260116P00400000 | 2024-04-18 1:38PM EDT | 400.00 | 15.00 | 9.60 | 11.60 | 0.00 | - | 1 | 59 | 25.62% |
| TMO260116P00410000 | 2024-03-27 10:53AM EDT | 410.00 | 11.40 | 11.30 | 13.20 | 0.00 | - | 1 | 3 | 25.41% |
| TMO260116P00420000 | 2024-04-23 3:02PM EDT | 420.00 | 14.03 | 13.00 | 14.60 | 0.00 | - | 1 | 68 | 24.97% |
| TMO260116P00430000 | 2024-01-30 11:35AM EDT | 430.00 | 19.61 | 15.10 | 16.60 | 0.00 | - | 1 | 11 | 24.82% |
| TMO260116P00440000 | 2024-04-25 1:39PM EDT | 440.00 | 17.50 | 15.40 | 17.50 | 0.00 | - | 1 | 589 | 23.97% |
| TMO260116P00450000 | 2024-04-25 12:45PM EDT | 450.00 | 19.40 | 15.50 | 19.30 | 0.00 | - | 1 | 61 | 23.57% |
| TMO260116P00460000 | 2024-04-25 12:44PM EDT | 460.00 | 21.40 | 18.40 | 22.10 | 0.00 | - | 4 | 1,545 | 23.59% |
| TMO260116P00470000 | 2024-04-25 11:12AM EDT | 470.00 | 23.60 | 20.50 | 23.40 | 0.00 | - | 1 | 73 | 22.80% |
| TMO260116P00480000 | 2024-04-25 11:14AM EDT | 480.00 | 25.90 | 23.50 | 25.50 | 0.00 | - | 1 | 7 | 22.34% |
| TMO260116P00490000 | 2024-04-25 11:13AM EDT | 490.00 | 28.40 | 25.80 | 27.80 | 0.00 | - | 1 | 8 | 21.89% |
| TMO260116P00500000 | 2024-04-25 11:12AM EDT | 500.00 | 30.80 | 28.10 | 31.50 | 0.00 | - | 1 | 17 | 21.95% |
| TMO260116P00510000 | 2024-04-25 11:14AM EDT | 510.00 | 33.70 | 27.50 | 33.70 | 0.00 | - | 1 | 46 | 21.32% |
| TMO260116P00520000 | 2024-04-25 11:14AM EDT | 520.00 | 36.60 | 32.90 | 38.30 | 0.00 | - | 1 | 8 | 21.53% |
| TMO260116P00530000 | 2024-04-25 11:12AM EDT | 530.00 | 39.90 | 37.20 | 39.30 | 0.00 | - | 1 | 19 | 20.32% |
| TMO260116P00540000 | 2024-04-25 11:13AM EDT | 540.00 | 43.30 | 38.30 | 45.30 | 0.00 | - | 1 | 26 | 20.86% |
| TMO260116P00550000 | 2024-04-25 11:13AM EDT | 550.00 | 46.90 | 44.00 | 46.30 | 0.00 | - | 1 | 16 | 19.54% |
| TMO260116P00560000 | 2024-04-25 11:12AM EDT | 560.00 | 50.50 | 47.50 | 50.20 | 0.00 | - | 1 | 4 | 19.17% |
| TMO260116P00570000 | 2024-04-25 11:14AM EDT | 570.00 | 54.60 | 50.40 | 54.30 | 0.00 | - | 1 | 177 | 18.78% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 580.00 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 19.17% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 590.00 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 18.67% |
| TMO260116P00600000 | 2024-03-08 12:43PM EDT | 600.00 | 56.82 | 62.70 | 69.90 | 0.00 | - | 3 | 10 | 18.18% |
| TMO260116P00610000 | 2024-03-20 9:54AM EDT | 610.00 | 68.40 | 87.20 | 92.90 | 0.00 | - | - | 28 | 23.75% |
| TMO260116P00640000 | 2024-03-13 3:27PM EDT | 640.00 | 78.77 | 94.10 | 102.00 | 0.00 | - | - | 1 | 20.02% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 650.00 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 15.59% |
| TMO260116P00760000 | 2024-03-28 11:56AM EDT | 760.00 | 181.00 | 181.00 | 191.00 | 0.00 | - | 4 | 0 | 15.20% |
© 2024 Yahoo. All rights reserved.