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 | -0.65 | -92.86% | 10 | 192 |
| 162.70 | 0.00 | - | 96 | 145 | 430.00 | 0.42 | 0.00 | - | 2 | 263 |
| 143.05 | 0.00 | - | 1 | 5 | 440.00 | 0.50 | 0.00 | - | 3 | 147 |
| 128.52 | -24.41 | -15.96% | 8 | 34 | 450.00 | 0.20 | -0.05 | -20.00% | 1 | 165 |
| 140.00 | 0.00 | - | 1 | 4 | 460.00 | 0.28 | 0.00 | - | 1 | 0 |
| 100.29 | 0.00 | - | 8 | 46 | 470.00 | 0.10 | 0.00 | - | 1 | 162 |
| 108.30 | 0.00 | - | 1 | 50 | 480.00 | 0.20 | 0.00 | - | 2 | 356 |
| 88.69 | -21.31 | -19.37% | 1 | 0 | 490.00 | 0.34 | 0.00 | - | 3 | 199 |
| 81.13 | +11.05 | +15.77% | 3 | 131 | 500.00 | 0.30 | 0.00 | - | 2 | 455 |
| 62.45 | 0.00 | - | 2 | 71 | 510.00 | 0.83 | +0.38 | +84.44% | 1 | 455 |
| 59.95 | +7.04 | +13.31% | 8 | 111 | 520.00 | 0.35 | 0.00 | - | 1 | 265 |
| - | - | - | - | - | 525.00 | 1.75 | 0.00 | - | 10 | 10 |
| 52.41 | 0.00 | - | 8 | 114 | 530.00 | 0.40 | +0.10 | +33.33% | 1 | 0 |
| - | - | - | - | - | 535.00 | 1.20 | 0.00 | - | 1 | 12 |
| 41.60 | +2.00 | +5.05% | 2 | 81 | 540.00 | 0.80 | 0.00 | - | 2 | 692 |
| 26.73 | 0.00 | - | - | 0 | 545.00 | 2.60 | 0.00 | - | 20 | 28 |
| 30.58 | +9.28 | +43.57% | 3 | 492 | 550.00 | 1.18 | +0.28 | +31.11% | 1 | 1,008 |
| 25.93 | 0.00 | - | 1 | 1 | 555.00 | 1.59 | 0.00 | - | 4 | 19 |
| 20.00 | -6.22 | -23.72% | 6 | 301 | 560.00 | 1.55 | -0.20 | -11.43% | 7 | 609 |
| 18.27 | 0.00 | - | 1 | 20 | 565.00 | 3.10 | +0.55 | +21.57% | 1 | 102 |
| 9.30 | 0.00 | - | 11 | 17 | 567.50 | 3.70 | +1.00 | +37.04% | 1 | 62 |
| 16.70 | 0.00 | - | 5 | 222 | 570.00 | 3.60 | -1.30 | -26.53% | 4 | 315 |
| 11.30 | -0.60 | -5.04% | 1 | 0 | 572.50 | 5.10 | +1.20 | +30.77% | 2 | 0 |
| 11.10 | 0.00 | - | 4 | 9 | 575.00 | 6.00 | +1.40 | +30.43% | 1 | 0 |
| 11.00 | 0.00 | - | - | 18 | 577.50 | 7.40 | +2.20 | +42.31% | 3 | 36 |
| 8.50 | -2.00 | -19.05% | 114 | 344 | 580.00 | 6.94 | -0.46 | -6.22% | 1 | 281 |
| 7.60 | -0.30 | -3.80% | 2 | 84 | 582.50 | 8.30 | +1.40 | +20.29% | 27 | 0 |
| 5.85 | -1.25 | -17.61% | 3 | 51 | 585.00 | 12.00 | -0.30 | -2.44% | 1 | 17 |
| 6.40 | 0.00 | - | 1 | 49 | 587.50 | 12.60 | 0.00 | - | - | 47 |
| 4.30 | -1.20 | -21.82% | 9 | 330 | 590.00 | 14.58 | -9.74 | -40.05% | 3 | 220 |
| 2.60 | -1.55 | -37.35% | 1 | 171 | 595.00 | 13.80 | 0.00 | - | 1 | 4 |
| 1.60 | -0.80 | -33.33% | 2 | 670 | 600.00 | 23.42 | -7.18 | -23.46% | 3 | 46 |
| 0.92 | -0.18 | -16.36% | 1 | 23 | 605.00 | 15.50 | 0.00 | - | - | 1 |
| 0.54 | -0.39 | -41.94% | 2 | 0 | 610.00 | 27.94 | 0.00 | - | 6 | 15 |
| 0.32 | -0.18 | -36.00% | 3 | 856 | 620.00 | 59.20 | 0.00 | - | 1 | 2 |
| 1.05 | 0.00 | - | - | 1 | 625.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 557 | 630.00 | 95.80 | 0.00 | - | 12 | 1 |
| 1.30 | 0.00 | - | - | 1 | 635.00 | - | - | - | - | - |
| 0.20 | -1.13 | -84.96% | 21 | 559 | 640.00 | - | - | - | - | - |
| 0.20 | -0.15 | -42.86% | 25 | 273 | 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 | 0 | 670.00 | 126.00 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 24 | 680.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 81 | 690.00 | - | - | - | - | - |
| 0.45 | +0.04 | +9.76% | 1 | 37 | 700.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 54 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 88 | 720.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 44 | 740.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 1 | 50 | 760.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 6 | 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.