Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.15 | 0.00 | - | 19 | 98 |
| - | - | - | - | - | 230.00 | 3.05 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 240.00 | 0.49 | 0.00 | - | 4 | 15 |
| 321.15 | 0.00 | - | 2 | 12 | 250.00 | 0.70 | 0.00 | - | 258 | 799 |
| 329.42 | 0.00 | - | 1 | 6 | 260.00 | 0.70 | 0.00 | - | 1 | 49 |
| 284.00 | 0.00 | - | 5 | 5 | 270.00 | 0.71 | 0.00 | - | 21 | 30 |
| 249.87 | 0.00 | - | 1 | 1 | 280.00 | 0.41 | +0.01 | +2.50% | 2 | 45 |
| 255.86 | 0.00 | - | 1 | 1 | 290.00 | 0.70 | 0.00 | - | 1 | 21 |
| 263.99 | 0.00 | - | 5 | 8 | 300.00 | 1.00 | +0.25 | +33.33% | 2 | 37 |
| - | - | - | - | - | 310.00 | 0.46 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 320.00 | 1.14 | 0.00 | - | 1 | 99 |
| - | - | - | - | - | 330.00 | 1.15 | 0.00 | - | 1 | 72 |
| 131.41 | 0.00 | - | 2 | 2 | 340.00 | 0.98 | 0.00 | - | 1 | 115 |
| 251.38 | 0.00 | - | 1 | 1 | 350.00 | 1.33 | 0.00 | - | 2 | 49 |
| - | - | - | - | - | 360.00 | 1.45 | +0.52 | +55.91% | 3 | 176 |
| 137.10 | 0.00 | - | 1 | 2 | 370.00 | 1.74 | +0.50 | +40.32% | 2 | 251 |
| 199.05 | 0.00 | - | 1 | 2 | 380.00 | 1.54 | +0.84 | +120.00% | 3 | 149 |
| 179.82 | 0.00 | - | 1 | 2 | 390.00 | 1.60 | +0.35 | +28.00% | 3 | 126 |
| 166.55 | 0.00 | - | 2 | 9 | 400.00 | 2.00 | +0.41 | +25.79% | 8 | 154 |
| 150.37 | 0.00 | - | 1 | 3 | 410.00 | 2.76 | +0.86 | +45.26% | 3 | 60 |
| 148.11 | 0.00 | - | 3 | 8 | 420.00 | 2.73 | -0.07 | -2.50% | 4 | 432 |
| 152.50 | 0.00 | - | 1 | 7 | 430.00 | 2.79 | 0.00 | - | 2 | 373 |
| 132.11 | 0.00 | - | 3 | 52 | 440.00 | 2.93 | 0.00 | - | 1 | 95 |
| 129.50 | 0.00 | - | 1 | 22 | 450.00 | 4.61 | 0.00 | - | 10 | 205 |
| 142.10 | 0.00 | - | 7 | 18 | 460.00 | 5.58 | 0.00 | - | 1 | 145 |
| 142.60 | 0.00 | - | 1 | 33 | 470.00 | 7.10 | 0.00 | - | 1 | 80 |
| 122.20 | 0.00 | - | 3 | 76 | 480.00 | 9.00 | 0.00 | - | 1 | 170 |
| 103.48 | 0.00 | - | 8 | 54 | 490.00 | 7.45 | 0.00 | - | 1 | 79 |
| 98.39 | 0.00 | - | 1 | 67 | 500.00 | 10.00 | 0.00 | - | 2 | 440 |
| 106.50 | 0.00 | - | 1 | 99 | 510.00 | 10.61 | 0.00 | - | 15 | 171 |
| 101.00 | 0.00 | - | 2 | 188 | 520.00 | 14.42 | +0.52 | +3.74% | 2 | 1,027 |
| 96.50 | 0.00 | - | 10 | 169 | 530.00 | 15.78 | -0.82 | -4.94% | 16 | 227 |
| 64.91 | 0.00 | - | 1 | 162 | 540.00 | 18.36 | +1.61 | +9.61% | 2 | 196 |
| 60.71 | 0.00 | - | 1 | 170 | 550.00 | 22.74 | +3.24 | +16.62% | 1 | 549 |
| 59.30 | 0.00 | - | 2 | 120 | 560.00 | 24.70 | 0.00 | - | 1 | 208 |
| 45.70 | 0.00 | - | 2 | 186 | 570.00 | 29.30 | 0.00 | - | 15 | 1,016 |
| 47.10 | 0.00 | - | 12 | 334 | 580.00 | 34.10 | +1.70 | +5.25% | 175 | 816 |
| 39.57 | 0.00 | - | 30 | 63 | 590.00 | 35.30 | 0.00 | - | 12 | 249 |
| 31.30 | -6.32 | -16.80% | 4 | 703 | 600.00 | 55.97 | 0.00 | - | 83 | 234 |
| 26.18 | 0.00 | - | 1 | 221 | 610.00 | 46.60 | 0.00 | - | 5 | 16 |
| 26.60 | 0.00 | - | 9 | 173 | 620.00 | 51.40 | 0.00 | - | 68 | 63 |
| 19.30 | 0.00 | - | 1 | 70 | 630.00 | 56.70 | 0.00 | - | 17 | 17 |
| 17.30 | +0.50 | +2.98% | 10 | 452 | 640.00 | 131.10 | 0.00 | - | 1 | 1 |
| 17.20 | 0.00 | - | 4 | 381 | 650.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 1 | 246 | 660.00 | 131.74 | 0.00 | - | 1 | 3 |
| 11.40 | 0.00 | - | 10 | 84 | 670.00 | 124.50 | 0.00 | - | 3 | 0 |
| 9.80 | 0.00 | - | 2 | 97 | 680.00 | - | - | - | - | - |
| 9.70 | 0.00 | - | 7 | 127 | 690.00 | 135.44 | 0.00 | - | - | 0 |
| 5.40 | 0.00 | - | 13 | 362 | 700.00 | 116.20 | 0.00 | - | - | 1 |
| 5.03 | 0.00 | - | 15 | 43 | 710.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 371 | 720.00 | - | - | - | - | - |
| 3.29 | 0.00 | - | 100 | 134 | 740.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 1 | 58 | 760.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 4 | 73 | 780.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 4 | 43 | 800.00 | - | - | - | - | - |
| 0.64 | -0.12 | -15.79% | 4 | 21 | 820.00 | - | - | - | - | - |
| 0.75 | -0.25 | -25.00% | 2 | 26 | 840.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 25 | 860.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 4 | 94 | 880.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 84 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.