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 | 390.00 | 397.00 | 0.00 | - | 1 | 31 | 66.88% |
| TMO260116C00280000 | 2024-02-16 2:59PM EDT | 280.00 | 297.65 | 325.00 | 334.00 | 0.00 | - | 1 | 1 | 53.25% |
| 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 | 290.00 | 299.00 | 0.00 | - | 1 | 1 | 51.39% |
| TMO260116C00340000 | 2024-01-08 11:31AM EDT | 340.00 | 235.00 | 246.00 | 253.90 | 0.00 | - | - | 1 | 0.00% |
| TMO260116C00380000 | 2023-12-13 11:46AM EDT | 380.00 | 171.50 | 203.10 | 212.80 | 0.00 | - | 3 | 3 | 0.00% |
| TMO260116C00400000 | 2024-02-08 1:08PM EDT | 400.00 | 192.00 | 235.00 | 244.00 | 0.00 | - | 4 | 5 | 49.13% |
| TMO260116C00410000 | 2023-11-27 11:26AM EDT | 410.00 | 145.75 | 171.00 | 181.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO260116C00420000 | 2024-01-31 4:38PM EDT | 420.00 | 174.20 | 200.40 | 208.90 | 0.00 | - | 2 | 2 | 37.84% |
| 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 | 24.30% |
| 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 | 0.00% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 470.00 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 0.00% |
| TMO260116C00480000 | 2023-12-27 2:09PM EDT | 480.00 | 129.10 | 137.00 | 142.50 | 0.00 | - | 1 | 0 | 25.57% |
| TMO260116C00490000 | 2024-03-06 1:46PM EDT | 490.00 | 166.25 | 152.00 | 159.90 | 0.00 | - | 1 | 0 | 35.60% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 500.00 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 35.91% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 510.00 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 520.00 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 35.46% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 530.00 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 32.70% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 540.00 | 121.75 | 125.50 | 133.90 | 0.00 | - | 1 | 6 | 35.86% |
| TMO260116C00550000 | 2024-04-22 3:47PM EDT | 550.00 | 95.68 | 119.00 | 128.00 | 0.00 | - | 1 | 10 | 35.48% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 560.00 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 31.76% |
| TMO260116C00570000 | 2024-05-13 11:33AM EDT | 570.00 | 109.80 | 107.70 | 115.00 | 0.00 | - | 1 | 29 | 34.19% |
| TMO260116C00580000 | 2024-05-07 10:04AM EDT | 580.00 | 88.50 | 101.80 | 108.40 | 0.00 | - | 1 | 113 | 33.46% |
| TMO260116C00590000 | 2024-05-07 10:04AM EDT | 590.00 | 83.40 | 96.70 | 102.30 | 0.00 | - | 1 | 24 | 32.85% |
| TMO260116C00600000 | 2024-05-16 12:04PM EDT | 600.00 | 97.40 | 90.10 | 97.00 | 0.00 | - | 1 | 40 | 32.48% |
| TMO260116C00610000 | 2024-05-16 12:04PM EDT | 610.00 | 92.00 | 84.50 | 92.00 | 0.00 | - | 1 | 7 | 32.15% |
| TMO260116C00620000 | 2024-05-16 12:04PM EDT | 620.00 | 86.70 | 79.70 | 86.30 | 0.00 | - | 1 | 6 | 31.56% |
| TMO260116C00630000 | 2024-01-25 3:46PM EDT | 630.00 | 57.35 | 64.00 | 67.60 | 0.00 | - | 13 | 1 | 26.67% |
| TMO260116C00640000 | 2024-01-31 4:21PM EDT | 640.00 | 52.50 | 65.60 | 71.40 | 0.00 | - | 1 | 6 | 29.08% |
| TMO260116C00650000 | 2024-05-15 12:54PM EDT | 650.00 | 73.30 | 66.30 | 71.90 | 0.00 | - | 3 | 14 | 30.37% |
| TMO260116C00660000 | 2024-04-09 1:18PM EDT | 660.00 | 65.00 | 52.80 | 60.00 | 0.00 | - | 1 | 4 | 27.56% |
| TMO260116C00670000 | 2024-03-18 9:36AM EDT | 670.00 | 61.11 | 41.20 | 48.90 | 0.00 | - | 1 | 16 | 24.91% |
| TMO260116C00680000 | 2023-11-13 3:36PM EDT | 680.00 | 16.50 | 29.50 | 35.30 | 0.00 | - | 1 | 1 | 21.27% |
| TMO260116C00690000 | 2023-12-20 11:30AM EDT | 690.00 | 37.30 | 41.00 | 44.90 | 0.00 | - | - | 4 | 25.48% |
| TMO260116C00700000 | 2024-04-22 1:38PM EDT | 700.00 | 36.00 | 47.10 | 51.90 | 0.00 | - | 2 | 12 | 28.75% |
| TMO260116C00710000 | 2024-05-13 9:35AM EDT | 710.00 | 44.40 | 44.10 | 50.00 | 0.00 | - | 2 | 22 | 28.99% |
| TMO260116C00720000 | 2024-05-16 9:38AM EDT | 720.00 | 43.30 | 40.70 | 47.00 | 0.00 | - | 1 | 3 | 28.82% |
| TMO260116C00740000 | 2024-05-16 1:20PM EDT | 740.00 | 38.30 | 34.60 | 41.00 | 0.00 | - | 2 | 17 | 28.33% |
| TMO260116C00760000 | 2024-04-10 10:50AM EDT | 760.00 | 31.80 | 29.60 | 33.10 | 0.00 | - | 1 | 2 | 26.95% |
| TMO260116C00780000 | 2024-05-03 12:35PM EDT | 780.00 | 24.15 | 24.80 | 28.50 | 0.00 | - | 15 | 18 | 26.56% |
| TMO260116C00800000 | 2024-03-25 2:01PM EDT | 800.00 | 19.55 | 20.60 | 24.20 | 0.00 | - | 1 | 5 | 26.10% |
| TMO260116C00820000 | 2024-05-17 3:27PM EDT | 820.00 | 18.40 | 17.80 | 21.70 | -1.60 | -8.00% | 98 | 1,084 | 26.23% |
| TMO260116C00880000 | 2024-05-09 12:21PM EDT | 880.00 | 8.00 | 9.90 | 13.80 | 0.00 | - | 1 | 1 | 25.59% |
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 | 38.36% |
| TMO260116P00230000 | 2024-05-17 3:07PM EDT | 230.00 | 1.50 | 0.00 | 4.90 | +0.05 | +3.45% | 2 | 8 | 45.93% |
| TMO260116P00240000 | 2024-05-07 1:48PM EDT | 240.00 | 1.60 | 0.00 | 9.60 | 0.00 | - | 4 | 8 | 51.56% |
| TMO260116P00250000 | 2024-05-17 3:36PM EDT | 250.00 | 0.05 | 0.05 | 3.60 | -2.25 | -97.83% | 4 | 18 | 39.70% |
| TMO260116P00260000 | 2024-05-14 11:27AM EDT | 260.00 | 2.45 | 0.50 | 4.40 | 0.00 | - | 2 | 19 | 39.68% |
| TMO260116P00270000 | 2024-05-17 1:47PM EDT | 270.00 | 2.30 | 1.10 | 4.70 | +1.00 | +76.92% | 2 | 27 | 38.61% |
| TMO260116P00280000 | 2024-05-17 1:47PM EDT | 280.00 | 2.41 | 0.70 | 4.40 | -1.59 | -39.75% | 2 | 18 | 36.53% |
| TMO260116P00290000 | 2024-05-08 2:27PM EDT | 290.00 | 3.00 | 0.80 | 5.30 | 0.00 | - | 4 | 12 | 36.49% |
| TMO260116P00300000 | 2024-05-09 3:12PM EDT | 300.00 | 3.00 | 0.00 | 4.70 | 0.00 | - | 2 | 7 | 34.09% |
| TMO260116P00310000 | 2024-05-17 3:09PM EDT | 310.00 | 3.00 | 1.85 | 5.90 | +0.90 | +42.86% | 2 | 83 | 34.40% |
| TMO260116P00320000 | 2024-05-15 3:08PM EDT | 320.00 | 2.61 | 1.50 | 6.00 | 0.00 | - | 2 | 4 | 33.11% |
| TMO260116P00330000 | 2024-04-18 9:30AM EDT | 330.00 | 7.10 | 1.40 | 6.70 | 0.00 | - | 1 | 37 | 32.58% |
| TMO260116P00340000 | 2024-05-06 2:52PM EDT | 340.00 | 5.00 | 1.60 | 7.30 | 0.00 | - | 2 | 15 | 31.89% |
| TMO260116P00350000 | 2024-04-23 11:08AM EDT | 350.00 | 6.70 | 1.85 | 7.80 | 0.00 | - | 1 | 4 | 31.05% |
| TMO260116P00360000 | 2024-04-16 10:37AM EDT | 360.00 | 9.70 | 2.70 | 8.20 | 0.00 | - | 1 | 31 | 30.11% |
| TMO260116P00370000 | 2024-04-23 11:08AM EDT | 370.00 | 8.50 | 4.00 | 7.10 | 0.00 | - | 1 | 7 | 27.70% |
| TMO260116P00380000 | 2024-05-16 11:22AM EDT | 380.00 | 6.50 | 5.50 | 8.90 | 0.00 | - | 1 | 7 | 28.13% |
| TMO260116P00390000 | 2024-05-16 11:05AM EDT | 390.00 | 7.50 | 5.90 | 10.30 | 0.00 | - | 13 | 12 | 28.01% |
| TMO260116P00400000 | 2024-05-10 12:51PM EDT | 400.00 | 8.50 | 6.90 | 9.60 | 0.00 | - | 1 | 60 | 26.16% |
| TMO260116P00410000 | 2024-03-27 10:53AM EDT | 410.00 | 11.40 | 11.30 | 13.20 | 0.00 | - | 1 | 3 | 27.54% |
| TMO260116P00420000 | 2024-04-23 3:02PM EDT | 420.00 | 14.03 | 8.90 | 11.60 | 0.00 | - | 1 | 68 | 25.13% |
| TMO260116P00430000 | 2024-01-30 11:35AM EDT | 430.00 | 19.61 | 15.10 | 16.60 | 0.00 | - | 1 | 11 | 27.05% |
| TMO260116P00440000 | 2024-04-25 1:39PM EDT | 440.00 | 17.50 | 11.40 | 17.00 | 0.00 | - | 1 | 589 | 25.95% |
| TMO260116P00450000 | 2024-05-16 12:04PM EDT | 450.00 | 14.90 | 13.00 | 17.50 | 0.00 | - | 1 | 64 | 24.90% |
| TMO260116P00460000 | 2024-05-16 12:04PM EDT | 460.00 | 16.60 | 14.60 | 18.10 | 0.00 | - | 1 | 1,545 | 23.90% |
| TMO260116P00470000 | 2024-05-16 12:04PM EDT | 470.00 | 18.30 | 16.10 | 19.90 | 0.00 | - | 1 | 74 | 23.51% |
| TMO260116P00480000 | 2024-05-16 1:07PM EDT | 480.00 | 19.50 | 15.30 | 22.40 | 0.00 | - | 3 | 9 | 23.38% |
| TMO260116P00490000 | 2024-05-16 12:24PM EDT | 490.00 | 22.00 | 20.00 | 24.70 | 0.00 | - | 1 | 10 | 23.07% |
| TMO260116P00500000 | 2024-05-16 12:29PM EDT | 500.00 | 24.40 | 20.40 | 26.60 | 0.00 | - | 1 | 16 | 22.52% |
| TMO260116P00510000 | 2024-05-16 12:29PM EDT | 510.00 | 26.70 | 22.90 | 30.70 | 0.00 | - | 1 | 47 | 22.82% |
| TMO260116P00520000 | 2024-05-16 12:20PM EDT | 520.00 | 29.40 | 25.60 | 32.50 | 0.00 | - | 1 | 30 | 22.09% |
| TMO260116P00530000 | 2024-05-16 12:20PM EDT | 530.00 | 32.20 | 27.70 | 35.70 | 0.00 | - | 1 | 21 | 21.85% |
| TMO260116P00540000 | 2024-05-16 12:16PM EDT | 540.00 | 35.30 | 30.60 | 37.30 | 0.00 | - | 2 | 29 | 20.95% |
| TMO260116P00550000 | 2024-05-16 12:06PM EDT | 550.00 | 38.60 | 35.80 | 41.50 | 0.00 | - | 1 | 18 | 20.93% |
| TMO260116P00560000 | 2024-05-16 12:06PM EDT | 560.00 | 41.90 | 38.80 | 44.70 | 0.00 | - | 2 | 7 | 20.48% |
| TMO260116P00570000 | 2024-05-16 12:07PM EDT | 570.00 | 45.30 | 41.90 | 47.80 | 0.00 | - | 2 | 176 | 19.92% |
| TMO260116P00580000 | 2024-05-16 12:15PM EDT | 580.00 | 48.60 | 45.80 | 52.00 | 0.00 | - | 2 | 3 | 19.66% |
| TMO260116P00590000 | 2024-05-16 12:23PM EDT | 590.00 | 52.30 | 49.60 | 52.30 | 0.00 | - | 1 | 103 | 18.04% |
| TMO260116P00600000 | 2024-03-08 12:43PM EDT | 600.00 | 56.82 | 62.70 | 69.90 | 0.00 | - | 3 | 10 | 22.02% |
| TMO260116P00610000 | 2024-03-20 9:54AM EDT | 610.00 | 68.40 | 87.20 | 92.90 | 0.00 | - | - | 28 | 27.65% |
| TMO260116P00640000 | 2024-03-13 3:27PM EDT | 640.00 | 78.77 | 94.10 | 102.00 | 0.00 | - | - | 1 | 24.52% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 650.00 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 20.69% |
| TMO260116P00760000 | 2024-03-28 11:56AM EDT | 760.00 | 181.00 | 181.00 | 191.00 | 0.00 | - | 4 | 0 | 24.39% |
© 2024 Yahoo. All rights reserved.