Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 333.95 | 0.00 | - | 1 | 1 | 220.00 | 0.10 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 230.00 | 0.20 | 0.00 | - | 2 | 4 |
| 201.00 | 0.00 | - | - | 0 | 240.00 | 0.11 | 0.00 | - | 11 | 14 |
| - | - | - | - | - | 250.00 | 0.30 | 0.00 | - | 5 | 12 |
| 321.12 | 0.00 | - | 1 | 2 | 260.00 | 0.25 | 0.00 | - | 1 | 133 |
| 170.30 | 0.00 | - | 4 | 0 | 270.00 | 1.20 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 280.00 | 0.15 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 290.00 | 0.25 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 300.00 | 0.04 | 0.00 | - | 15 | 56 |
| 254.97 | 0.00 | - | 4 | 3 | 310.00 | 0.06 | 0.00 | - | 18 | 25 |
| 132.92 | 0.00 | - | - | 1 | 320.00 | 0.05 | 0.00 | - | 3 | 35 |
| 125.06 | 0.00 | - | - | 1 | 330.00 | 0.10 | 0.00 | - | 1 | 15 |
| 115.54 | 0.00 | - | - | 2 | 340.00 | 0.05 | 0.00 | - | 59 | 166 |
| 155.49 | 0.00 | - | - | 2 | 350.00 | 0.05 | 0.00 | - | 82 | 312 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | 21 | 167 |
| - | - | - | - | - | 370.00 | 0.25 | 0.00 | - | 2 | 141 |
| - | - | - | - | - | 380.00 | 0.15 | 0.00 | - | 2 | 93 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 52 | 191 |
| 160.30 | 0.00 | - | 1 | 0 | 400.00 | 0.10 | 0.00 | - | 2 | 103 |
| 132.36 | 0.00 | - | 1 | 1 | 410.00 | 0.05 | 0.00 | - | 14 | 131 |
| 62.40 | 0.00 | - | 5 | 6 | 420.00 | 0.05 | 0.00 | - | 10 | 202 |
| 162.70 | 0.00 | - | 96 | 145 | 430.00 | 0.42 | 0.00 | - | 2 | 263 |
| 143.05 | 0.00 | - | 1 | 5 | 440.00 | 0.05 | 0.00 | - | 8 | 154 |
| 128.52 | 0.00 | - | 8 | 33 | 450.00 | 0.07 | -0.13 | -65.00% | 3 | 165 |
| - | - | - | - | - | 455.00 | 0.16 | 0.00 | - | - | 1 |
| 140.00 | 0.00 | - | 1 | 4 | 460.00 | 0.20 | 0.00 | - | 2 | 164 |
| 100.29 | 0.00 | - | 8 | 46 | 470.00 | 0.25 | 0.00 | - | 4 | 159 |
| 90.28 | 0.00 | - | 1 | 49 | 480.00 | 0.10 | 0.00 | - | 53 | 306 |
| 79.53 | 0.00 | - | 1 | 127 | 490.00 | 0.20 | 0.00 | - | 10 | 190 |
| 71.90 | 0.00 | - | 1 | 127 | 500.00 | 0.45 | 0.00 | - | 1 | 453 |
| 62.45 | 0.00 | - | 2 | 71 | 510.00 | 0.45 | 0.00 | - | 3 | 415 |
| 48.26 | 0.00 | - | 1 | 110 | 520.00 | 0.35 | +0.10 | +40.00% | 8 | 270 |
| - | - | - | - | - | 525.00 | 1.75 | 0.00 | - | 10 | 10 |
| 40.00 | 0.00 | - | 15 | 99 | 530.00 | 0.53 | 0.00 | - | 1 | 278 |
| - | - | - | - | - | 535.00 | 1.20 | 0.00 | - | 1 | 12 |
| 34.60 | 0.00 | - | 1 | 81 | 540.00 | 0.51 | -0.14 | -21.54% | 1 | 668 |
| 26.73 | 0.00 | - | - | 1 | 545.00 | 0.50 | 0.00 | - | 1 | 28 |
| 22.21 | +0.36 | +1.65% | 3 | 485 | 550.00 | 0.94 | +0.04 | +4.44% | 5 | 997 |
| 25.93 | 0.00 | - | 1 | 1 | 555.00 | 1.28 | -0.72 | -36.00% | 5 | 20 |
| - | - | - | - | - | 557.50 | 1.05 | -1.28 | -54.94% | 11 | 2 |
| 17.97 | 0.00 | - | 10 | 301 | 560.00 | 2.20 | +0.25 | +12.82% | 8 | 618 |
| - | - | - | - | - | 562.50 | 2.90 | +0.45 | +18.37% | 2 | 1 |
| 18.27 | 0.00 | - | 1 | 20 | 565.00 | 2.80 | -1.95 | -41.05% | 15 | 113 |
| 7.30 | 0.00 | - | 23 | 38 | 567.50 | 3.70 | -1.40 | -27.45% | 45 | 277 |
| 7.10 | +1.00 | +16.39% | 25 | 216 | 570.00 | 4.60 | -1.60 | -25.81% | 28 | 455 |
| 6.00 | +1.30 | +27.66% | 15 | 40 | 572.50 | 6.30 | -1.00 | -13.70% | 2 | 534 |
| 4.60 | +0.60 | +15.00% | 125 | 15 | 575.00 | 7.20 | -4.14 | -36.51% | 28 | 796 |
| 3.60 | -0.50 | -12.20% | 133 | 29 | 577.50 | 9.30 | -3.57 | -27.74% | 1 | 49 |
| 2.80 | +0.01 | +0.36% | 16 | 326 | 580.00 | 10.02 | -2.88 | -22.33% | 4 | 285 |
| 2.00 | 0.00 | - | 3 | 97 | 582.50 | 8.30 | 0.00 | - | 27 | 36 |
| 1.30 | 0.00 | - | 1 | 56 | 585.00 | 17.63 | +5.63 | +46.92% | 1 | 16 |
| 0.81 | -0.14 | -14.74% | 2 | 50 | 587.50 | 12.60 | 0.00 | - | - | 47 |
| 0.75 | 0.00 | - | 3 | 332 | 590.00 | 14.58 | 0.00 | - | 3 | 220 |
| 0.95 | 0.00 | - | - | 3 | 592.50 | - | - | - | - | - |
| 0.62 | 0.00 | - | 3 | 170 | 595.00 | 13.80 | 0.00 | - | 1 | 4 |
| 0.45 | +0.20 | +80.00% | 8 | 651 | 600.00 | 23.42 | 0.00 | - | 3 | 43 |
| 0.92 | 0.00 | - | 1 | 23 | 605.00 | 15.50 | 0.00 | - | - | 1 |
| 0.80 | 0.00 | - | 5 | 435 | 610.00 | 27.94 | 0.00 | - | 6 | 15 |
| 0.95 | +0.77 | +427.78% | 4 | 849 | 620.00 | 59.20 | 0.00 | - | 1 | 2 |
| 1.05 | 0.00 | - | - | 1 | 625.00 | - | - | - | - | - |
| 0.32 | -0.18 | -36.00% | 8 | 557 | 630.00 | 95.80 | 0.00 | - | 12 | 1 |
| 0.20 | 0.00 | - | 2 | 1 | 635.00 | - | - | - | - | - |
| 0.20 | +0.10 | +100.00% | 4 | 560 | 640.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 298 | 650.00 | 86.40 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | - | 1 | 655.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 7 | 315 | 660.00 | 99.00 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 5 | 93 | 670.00 | 126.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 24 | 680.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 81 | 690.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 37 | 700.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 54 | 710.00 | - | - | - | - | - |
| 0.23 | +0.18 | +360.00% | 2 | 96 | 720.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 44 | 740.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 50 | 760.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 15 | 780.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 34 | 35 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 92 | 820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 52 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 38 | 111 | 860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 538 | 880.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.