Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
February 3, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 330.00 | 0.20 | 0.00 | - | - | 3 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | - | 12 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | - | 8 |
| - | - | - | - | - | 420.00 | 0.14 | 0.00 | - | - | 2 |
| - | - | - | - | - | 450.00 | 0.10 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 460.00 | 0.10 | -0.05 | -33.33% | 2 | 3 |
| - | - | - | - | - | 470.00 | 0.19 | -0.11 | -36.67% | 39 | 29 |
| 112.00 | 0.00 | - | - | 1 | 475.00 | - | - | - | - | - |
| - | - | - | - | - | 485.00 | 0.45 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 490.00 | 4.99 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 500.00 | 0.52 | -0.58 | -52.73% | 14 | 242 |
| - | - | - | - | - | 505.00 | 1.20 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 510.00 | 0.90 | -0.15 | -14.29% | 53 | 114 |
| - | - | - | - | - | 515.00 | 1.10 | -0.61 | -35.67% | 23 | 10 |
| 61.08 | 0.00 | - | 1 | 10 | 520.00 | 1.40 | +0.25 | +21.74% | 9 | 89 |
| - | - | - | - | - | 525.00 | 1.85 | +0.45 | +32.14% | 2 | 4 |
| 44.93 | 0.00 | - | 1 | 55 | 530.00 | 2.42 | +0.62 | +34.44% | 16 | 71 |
| 40.50 | 0.00 | - | - | 1 | 535.00 | 3.28 | +1.13 | +52.56% | 12 | 20 |
| 26.68 | -23.82 | -47.17% | 6 | 48 | 540.00 | 4.00 | +1.55 | +63.27% | 17 | 238 |
| 29.20 | 0.00 | - | - | 4 | 545.00 | 5.50 | +2.65 | +92.98% | 11 | 31 |
| 38.55 | 0.00 | - | 3 | 15 | 550.00 | 6.50 | +1.70 | +35.42% | 20 | 37 |
| 19.00 | -8.10 | -29.89% | 1 | 1 | 552.50 | 4.30 | 0.00 | - | 6 | 13 |
| 24.31 | 0.00 | - | - | 2 | 555.00 | 7.89 | +2.69 | +51.73% | 71 | 199 |
| 22.60 | 0.00 | - | - | 1 | 557.50 | 9.34 | +1.64 | +21.30% | 18 | 6 |
| 13.50 | -9.00 | -40.00% | 3 | 8 | 560.00 | 10.10 | +3.00 | +42.25% | 16 | 15 |
| 12.08 | -8.15 | -40.29% | 3 | 11 | 562.50 | 10.83 | +2.98 | +37.96% | 10 | 12 |
| 11.80 | -6.73 | -36.32% | 12 | 10 | 565.00 | 12.17 | +5.07 | +71.41% | 21 | 112 |
| 10.65 | -5.15 | -32.59% | 6 | 5 | 567.50 | 14.50 | +3.90 | +36.79% | 110 | 14 |
| 9.20 | -6.20 | -40.26% | 17 | 17 | 570.00 | 15.35 | +4.45 | +40.83% | 1 | 11 |
| 10.20 | -3.80 | -27.14% | 2 | 10 | 572.50 | 14.30 | +2.07 | +16.93% | 1 | 206 |
| 6.98 | -5.02 | -41.83% | 5 | 40 | 575.00 | 18.60 | +6.90 | +58.97% | 105 | 117 |
| 11.50 | 0.00 | - | 3 | 4 | 577.50 | 16.40 | 0.00 | - | 2 | 8 |
| 5.50 | -5.00 | -47.62% | 7 | 116 | 580.00 | 14.17 | 0.00 | - | 1 | 116 |
| 5.03 | -2.37 | -32.03% | 1 | 15 | 582.50 | 23.38 | +5.51 | +30.83% | 1 | 13 |
| 3.99 | -4.61 | -53.60% | 2 | 40 | 585.00 | 17.47 | 0.00 | - | 100 | 102 |
| 3.19 | -3.96 | -55.38% | 2 | 2 | 587.50 | 22.10 | 0.00 | - | - | 8 |
| 2.70 | -2.30 | -46.00% | 13 | 74 | 590.00 | 23.03 | 0.00 | - | 5 | 10 |
| 2.51 | -2.59 | -50.78% | 1 | 13 | 592.50 | 20.00 | 0.00 | - | - | 0 |
| 2.24 | -1.56 | -41.05% | 21 | 10 | 595.00 | 33.10 | +7.23 | +27.95% | 4 | 8 |
| 1.55 | -1.75 | -53.03% | 11 | 55 | 600.00 | 38.70 | +7.90 | +25.65% | 4 | 15 |
| 1.21 | -1.49 | -55.19% | 26 | 13 | 605.00 | 41.90 | +4.31 | +11.47% | 4 | 21 |
| 0.70 | -1.16 | -62.37% | 8 | 62 | 610.00 | 46.20 | +10.72 | +30.21% | 4 | 15 |
| 0.65 | -1.05 | -61.76% | 10 | 2 | 615.00 | - | - | - | - | - |
| 0.51 | -1.23 | -70.69% | 1 | 12 | 620.00 | - | - | - | - | - |
| 0.42 | -0.19 | -31.15% | 1 | 73 | 625.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 3 | 7 | 630.00 | 56.24 | 0.00 | - | - | 1 |
| 4.90 | 0.00 | - | 1 | 2 | 635.00 | 61.09 | 0.00 | - | - | 1 |
| 0.25 | -0.35 | -58.33% | 100 | 109 | 640.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 2 | 645.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 3 | 650.00 | - | - | - | - | - |
| 0.05 | -0.12 | -70.59% | 12 | 14 | 660.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 5 | 665.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 11 | 670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 3 | 680.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | - | 1 | 690.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 16 | 740.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
