Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO260116C00220000 | 2024-05-14 2:01PM EDT | 220.00 | 386.90 | 362.00 | 370.00 | 0.00 | - | 1 | 31 | 65.62% |
| TMO260116C00280000 | 2024-02-16 2:59PM EDT | 280.00 | 297.65 | 325.00 | 334.00 | 0.00 | - | 1 | 1 | 70.34% |
| TMO260116C00300000 | 2023-12-05 10:30AM EDT | 300.00 | 229.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO260116C00330000 | 2024-05-01 3:00PM EDT | 330.00 | 280.55 | 263.00 | 273.00 | 0.00 | - | 1 | 1 | 50.37% |
| TMO260116C00340000 | 2024-01-08 11:31AM EDT | 340.00 | 235.00 | 246.00 | 253.90 | 0.00 | - | - | 1 | 45.58% |
| TMO260116C00380000 | 2023-12-13 11:46AM EDT | 380.00 | 171.50 | 203.10 | 212.80 | 0.00 | - | 3 | 3 | 37.67% |
| TMO260116C00400000 | 2024-02-08 1:08PM EDT | 400.00 | 192.00 | 235.00 | 244.00 | 0.00 | - | 4 | 5 | 58.59% |
| TMO260116C00410000 | 2023-11-27 11:26AM EDT | 410.00 | 145.75 | 171.00 | 181.00 | 0.00 | - | 1 | 1 | 31.69% |
| TMO260116C00420000 | 2024-01-31 4:38PM EDT | 420.00 | 174.20 | 200.40 | 208.90 | 0.00 | - | 2 | 2 | 49.13% |
| 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 | 36.24% |
| TMO260116C00450000 | 2023-11-10 11:12AM EDT | 450.00 | 84.38 | 112.00 | 120.90 | 0.00 | - | 2 | 2 | 12.79% |
| TMO260116C00460000 | 2023-11-02 3:20PM EDT | 460.00 | 85.68 | 113.30 | 119.40 | 0.00 | - | - | 1 | 17.99% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 470.00 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 16.52% |
| TMO260116C00480000 | 2023-12-27 2:09PM EDT | 480.00 | 129.10 | 137.00 | 142.50 | 0.00 | - | 1 | 0 | 34.77% |
| TMO260116C00490000 | 2024-03-06 1:46PM EDT | 490.00 | 166.25 | 152.00 | 159.90 | 0.00 | - | 1 | 0 | 43.98% |
| TMO260116C00500000 | 2024-05-22 10:26AM EDT | 500.00 | 156.60 | 129.00 | 139.00 | 0.00 | - | 1 | 81 | 37.68% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 510.00 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 16.08% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 520.00 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 42.93% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 530.00 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 39.86% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 540.00 | 121.75 | 116.00 | 126.00 | 0.00 | - | 1 | 6 | 39.92% |
| TMO260116C00550000 | 2024-05-30 9:48AM EDT | 550.00 | 91.60 | 98.00 | 107.00 | 0.00 | - | 1 | 10 | 34.60% |
| TMO260116C00560000 | 2024-05-30 10:45AM EDT | 560.00 | 89.15 | 93.00 | 102.00 | 0.00 | - | 2 | 9 | 34.36% |
| TMO260116C00570000 | 2024-05-30 10:44AM EDT | 570.00 | 82.00 | 87.00 | 96.00 | 0.00 | - | 5 | 29 | 33.72% |
| TMO260116C00580000 | 2024-05-30 10:53AM EDT | 580.00 | 77.36 | 82.00 | 91.00 | 0.00 | - | 1 | 114 | 33.38% |
| TMO260116C00590000 | 2024-05-30 10:53AM EDT | 590.00 | 72.56 | 77.00 | 85.00 | 0.00 | - | 3 | 22 | 32.64% |
| TMO260116C00600000 | 2024-05-30 9:30AM EDT | 600.00 | 66.69 | 72.00 | 81.00 | 0.00 | - | 1 | 38 | 32.56% |
| TMO260116C00610000 | 2024-05-23 12:13PM EDT | 610.00 | 85.40 | 67.10 | 76.00 | 0.00 | - | 1 | 8 | 32.07% |
| TMO260116C00620000 | 2024-05-30 12:26PM EDT | 620.00 | 61.00 | 63.00 | 71.00 | 0.00 | - | 1 | 9 | 31.54% |
| TMO260116C00630000 | 2024-01-25 3:46PM EDT | 630.00 | 57.35 | 64.00 | 67.60 | 0.00 | - | 13 | 1 | 31.50% |
| TMO260116C00640000 | 2024-01-31 4:21PM EDT | 640.00 | 52.50 | 65.60 | 71.40 | 0.00 | - | 1 | 6 | 33.92% |
| TMO260116C00650000 | 2024-05-15 12:54PM EDT | 650.00 | 73.30 | 50.20 | 59.00 | 0.00 | - | 3 | 14 | 30.66% |
| TMO260116C00660000 | 2024-04-09 1:18PM EDT | 660.00 | 65.00 | 52.80 | 60.00 | 0.00 | - | 1 | 4 | 32.02% |
| TMO260116C00670000 | 2024-03-18 9:36AM EDT | 670.00 | 61.11 | 41.20 | 48.90 | 0.00 | - | 1 | 16 | 29.07% |
| TMO260116C00680000 | 2023-11-13 3:36PM EDT | 680.00 | 16.50 | 29.50 | 35.30 | 0.00 | - | 1 | 1 | 25.02% |
| TMO260116C00690000 | 2023-12-20 11:30AM EDT | 690.00 | 37.30 | 41.00 | 44.90 | 0.00 | - | - | 4 | 29.44% |
| TMO260116C00700000 | 2024-04-22 1:38PM EDT | 700.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO260116C00710000 | 2024-05-13 9:35AM EDT | 710.00 | 44.40 | 30.50 | 39.00 | 0.00 | - | 2 | 22 | 28.95% |
| TMO260116C00720000 | 2024-05-24 12:06PM EDT | 720.00 | 37.10 | 28.10 | 37.00 | 0.00 | - | 3 | 6 | 28.98% |
| TMO260116C00740000 | 2024-05-16 1:20PM EDT | 740.00 | 38.30 | 23.00 | 32.00 | 0.00 | - | 2 | 17 | 28.54% |
| TMO260116C00760000 | 2024-05-22 1:04PM EDT | 760.00 | 31.43 | 18.10 | 28.00 | 0.00 | - | 1 | 2 | 28.31% |
| TMO260116C00780000 | 2024-05-22 1:04PM EDT | 780.00 | 26.77 | 15.00 | 24.00 | 0.00 | - | 1 | 18 | 27.89% |
| TMO260116C00800000 | 2024-03-25 2:01PM EDT | 800.00 | 19.55 | 20.60 | 24.20 | 0.00 | - | 1 | 5 | 29.23% |
| TMO260116C00820000 | 2024-05-17 3:27PM EDT | 820.00 | 18.40 | 11.20 | 14.60 | 0.00 | - | 98 | 1,084 | 25.66% |
| TMO260116C00860000 | 2024-05-31 3:50PM EDT | 860.00 | 8.50 | 4.00 | 14.00 | -0.70 | -7.61% | 1 | 30 | 27.41% |
| TMO260116C00880000 | 2024-05-09 12:21PM EDT | 880.00 | 8.00 | 4.30 | 11.50 | 0.00 | - | 1 | 1 | 26.87% |
Putsfor16 January 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 | 1.45 | 0.00 | - | 4 | 10 | 37.39% |
| TMO260116P00230000 | 2024-05-23 1:08PM EDT | 230.00 | 1.00 | 0.00 | 4.10 | 0.00 | - | 2 | 7 | 43.20% |
| TMO260116P00240000 | 2024-05-29 2:41PM EDT | 240.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 41.78% |
| TMO260116P00250000 | 2024-05-30 3:07PM EDT | 250.00 | 6.04 | 0.00 | 4.40 | 0.00 | - | 1 | 25 | 40.21% |
| TMO260116P00260000 | 2024-05-30 3:07PM EDT | 260.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 39.24% |
| TMO260116P00270000 | 2024-05-30 2:59PM EDT | 270.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 2 | 27 | 37.91% |
| TMO260116P00280000 | 2024-05-17 1:47PM EDT | 280.00 | 2.41 | 0.00 | 5.30 | 0.00 | - | 2 | 17 | 36.78% |
| TMO260116P00290000 | 2024-05-30 2:57PM EDT | 290.00 | 3.20 | 0.00 | 5.60 | 0.00 | - | 2 | 12 | 35.66% |
| TMO260116P00300000 | 2024-05-30 3:00PM EDT | 300.00 | 2.83 | 0.00 | 6.00 | 0.00 | - | 2 | 7 | 34.68% |
| TMO260116P00310000 | 2024-05-20 3:31PM EDT | 310.00 | 3.30 | 0.00 | 6.50 | 0.00 | - | 2 | 83 | 33.82% |
| TMO260116P00320000 | 2024-05-30 3:00PM EDT | 320.00 | 3.90 | 1.40 | 6.90 | 0.00 | - | 2 | 4 | 32.83% |
| TMO260116P00330000 | 2024-05-30 2:59PM EDT | 330.00 | 4.41 | 0.00 | 7.50 | 0.00 | - | 2 | 36 | 32.05% |
| TMO260116P00340000 | 2024-05-20 11:36AM EDT | 340.00 | 4.30 | 1.95 | 8.00 | 0.00 | - | 8 | 16 | 31.14% |
| TMO260116P00350000 | 2024-05-22 3:37PM EDT | 350.00 | 5.30 | 2.90 | 6.60 | 0.00 | - | 4 | 5 | 28.24% |
| TMO260116P00360000 | 2024-04-16 10:37AM EDT | 360.00 | 9.70 | 2.70 | 8.20 | 0.00 | - | 1 | 31 | 28.53% |
| TMO260116P00370000 | 2024-05-29 11:12AM EDT | 370.00 | 7.50 | 3.00 | 7.90 | 0.00 | - | 2 | 9 | 26.89% |
| TMO260116P00380000 | 2024-05-16 11:22AM EDT | 380.00 | 6.50 | 3.00 | 9.00 | 0.00 | - | 1 | 7 | 26.55% |
| TMO260116P00390000 | 2024-05-16 11:05AM EDT | 390.00 | 7.50 | 5.00 | 10.00 | 0.00 | - | 1 | 12 | 26.04% |
| TMO260116P00400000 | 2024-05-10 12:51PM EDT | 400.00 | 8.50 | 6.00 | 11.20 | 0.00 | - | 1 | 60 | 25.62% |
| TMO260116P00410000 | 2024-03-27 10:53AM EDT | 410.00 | 11.40 | 11.30 | 13.20 | 0.00 | - | 1 | 3 | 25.68% |
| TMO260116P00420000 | 2024-04-23 3:02PM EDT | 420.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| TMO260116P00430000 | 2024-01-30 11:35AM EDT | 430.00 | 19.61 | 15.10 | 16.60 | 0.00 | - | 1 | 11 | 25.04% |
| TMO260116P00440000 | 2024-05-30 11:55AM EDT | 440.00 | 16.60 | 11.00 | 16.40 | 0.00 | - | 4 | 595 | 23.53% |
| TMO260116P00450000 | 2024-05-30 10:41AM EDT | 450.00 | 18.60 | 13.00 | 20.90 | 0.00 | - | 1 | 64 | 24.56% |
| TMO260116P00460000 | 2024-05-23 12:11PM EDT | 460.00 | 16.40 | 15.00 | 20.50 | 0.00 | - | 1 | 1,545 | 22.92% |
| TMO260116P00470000 | 2024-05-29 3:07PM EDT | 470.00 | 21.70 | 17.00 | 22.70 | 0.00 | - | 13 | 86 | 22.57% |
| TMO260116P00480000 | 2024-05-30 12:07PM EDT | 480.00 | 24.40 | 19.00 | 28.00 | 0.00 | - | 6 | 19 | 23.52% |
| TMO260116P00490000 | 2024-05-30 12:07PM EDT | 490.00 | 27.00 | 21.00 | 31.00 | 0.00 | - | 17 | 16 | 23.29% |
| TMO260116P00500000 | 2024-05-23 12:11PM EDT | 500.00 | 24.30 | 24.00 | 33.00 | 0.00 | - | 1 | 16 | 22.57% |
| TMO260116P00510000 | 2024-05-23 12:11PM EDT | 510.00 | 26.80 | 27.00 | 36.00 | 0.00 | - | 1 | 48 | 22.19% |
| TMO260116P00520000 | 2024-05-30 9:33AM EDT | 520.00 | 39.40 | 30.00 | 39.00 | 0.00 | - | 4 | 31 | 21.74% |
| TMO260116P00530000 | 2024-05-23 12:11PM EDT | 530.00 | 32.20 | 33.00 | 43.00 | 0.00 | - | 1 | 22 | 21.58% |
| TMO260116P00540000 | 2024-05-16 12:16PM EDT | 540.00 | 35.30 | 37.40 | 46.00 | 0.00 | - | 2 | 29 | 20.97% |
| TMO260116P00550000 | 2024-05-23 12:11PM EDT | 550.00 | 38.30 | 41.90 | 50.00 | 0.00 | - | 1 | 19 | 20.64% |
| TMO260116P00560000 | 2024-05-23 12:12PM EDT | 560.00 | 41.90 | 45.50 | 53.00 | 0.00 | - | 1 | 8 | 19.88% |
| TMO260116P00570000 | 2024-05-23 12:11PM EDT | 570.00 | 45.40 | 49.00 | 57.00 | 0.00 | - | 1 | 177 | 19.38% |
| TMO260116P00580000 | 2024-05-23 12:12PM EDT | 580.00 | 49.40 | 53.00 | 62.00 | 0.00 | - | 1 | 4 | 19.15% |
| TMO260116P00590000 | 2024-05-23 12:12PM EDT | 590.00 | 53.50 | 58.00 | 66.00 | 0.00 | - | 1 | 103 | 18.47% |
| TMO260116P00600000 | 2024-05-23 12:12PM EDT | 600.00 | 57.60 | 63.00 | 71.00 | 0.00 | - | 1 | 11 | 18.04% |
| TMO260116P00610000 | 2024-05-23 12:11PM EDT | 610.00 | 62.00 | 68.00 | 77.00 | 0.00 | - | 1 | 29 | 17.86% |
| TMO260116P00640000 | 2024-03-13 3:27PM EDT | 640.00 | 78.77 | 94.10 | 102.00 | 0.00 | - | - | 1 | 19.32% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 650.00 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 14.41% |
| TMO260116P00760000 | 2024-03-28 11:56AM EDT | 760.00 | 181.00 | 181.00 | 191.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.