Singapore markets open in 2 hours 45 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,968.30 +4,317.29 (+7.00%) CMC Crypto 200
1,389.52 +121.57 (+9.59%)
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 | 393.00 | 400.00 | 0.00 | - | 1 | 31 | 66.13% |
| TMO260116C00280000 | 2024-02-16 2:59PM EDT | 280.00 | 297.65 | 325.00 | 334.00 | 0.00 | - | 1 | 1 | 49.82% |
| 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 | 293.00 | 302.00 | 0.00 | - | 1 | 1 | 51.05% |
| 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 | 47.43% |
| 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 | 36.13% |
| 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 | 22.14% |
| 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 | 24.13% |
| TMO260116C00490000 | 2024-03-06 1:46PM EDT | 490.00 | 166.25 | 152.00 | 159.90 | 0.00 | - | 1 | 0 | 34.39% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 500.00 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 34.75% |
| 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 | 34.40% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 530.00 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 31.68% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 540.00 | 121.75 | 129.10 | 137.00 | 0.00 | - | 1 | 6 | 35.98% |
| TMO260116C00550000 | 2024-04-22 3:47PM EDT | 550.00 | 95.68 | 123.30 | 131.00 | 0.00 | - | 1 | 10 | 35.59% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 560.00 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 30.86% |
| TMO260116C00570000 | 2024-05-13 11:33AM EDT | 570.00 | 109.80 | 110.40 | 118.00 | 0.00 | - | 1 | 29 | 34.33% |
| TMO260116C00580000 | 2024-05-07 10:04AM EDT | 580.00 | 88.50 | 104.00 | 112.00 | 0.00 | - | 1 | 113 | 33.82% |
| TMO260116C00590000 | 2024-05-07 10:04AM EDT | 590.00 | 83.40 | 98.00 | 106.00 | 0.00 | - | 1 | 24 | 33.27% |
| TMO260116C00600000 | 2024-05-15 11:38AM EDT | 600.00 | 97.50 | 92.20 | 100.50 | +4.90 | +5.29% | 1 | 39 | 32.84% |
| TMO260116C00610000 | 2024-04-29 3:19PM EDT | 610.00 | 92.00 | 87.00 | 95.00 | +11.44 | +14.20% | 1 | 6 | 32.37% |
| TMO260116C00620000 | 2024-05-15 11:39AM EDT | 620.00 | 86.90 | 82.10 | 89.90 | +9.40 | +12.13% | 2 | 6 | 31.99% |
| TMO260116C00630000 | 2024-01-25 3:46PM EDT | 630.00 | 57.35 | 64.00 | 67.60 | 0.00 | - | 13 | 1 | 26.00% |
| TMO260116C00640000 | 2024-01-31 4:21PM EDT | 640.00 | 52.50 | 65.60 | 71.40 | 0.00 | - | 1 | 6 | 28.41% |
| TMO260116C00650000 | 2024-05-15 12:54PM EDT | 650.00 | 73.30 | 67.00 | 74.20 | +11.55 | +18.70% | 3 | 12 | 30.45% |
| TMO260116C00660000 | 2024-04-09 1:18PM EDT | 660.00 | 65.00 | 52.80 | 60.00 | 0.00 | - | 1 | 4 | 26.93% |
| TMO260116C00670000 | 2024-03-18 9:36AM EDT | 670.00 | 61.11 | 41.20 | 48.90 | 0.00 | - | 1 | 16 | 24.34% |
| TMO260116C00680000 | 2023-11-13 3:36PM EDT | 680.00 | 16.50 | 29.50 | 35.30 | 0.00 | - | 1 | 1 | 20.75% |
| TMO260116C00690000 | 2023-12-20 11:30AM EDT | 690.00 | 37.30 | 41.00 | 44.90 | 0.00 | - | - | 4 | 24.93% |
| TMO260116C00700000 | 2024-04-22 1:38PM EDT | 700.00 | 36.00 | 47.00 | 53.80 | 0.00 | - | 2 | 12 | 28.81% |
| TMO260116C00710000 | 2024-05-13 9:35AM EDT | 710.00 | 44.40 | 43.40 | 51.20 | 0.00 | - | 2 | 22 | 28.83% |
| TMO260116C00720000 | 2023-11-28 4:48PM EDT | 720.00 | 19.35 | 26.80 | 33.80 | 0.00 | - | 1 | 1 | 23.69% |
| TMO260116C00740000 | 2024-03-26 11:40AM EDT | 740.00 | 31.93 | 31.30 | 35.00 | 0.00 | - | 10 | 15 | 25.68% |
| TMO260116C00760000 | 2024-04-10 10:50AM EDT | 760.00 | 31.80 | 29.60 | 33.10 | 0.00 | - | 1 | 2 | 26.47% |
| TMO260116C00780000 | 2024-05-03 12:35PM EDT | 780.00 | 24.15 | 24.60 | 30.60 | 0.00 | - | 15 | 18 | 26.92% |
| TMO260116C00800000 | 2024-03-25 2:01PM EDT | 800.00 | 19.55 | 20.60 | 24.20 | 0.00 | - | 1 | 5 | 25.67% |
| TMO260116C00820000 | 2024-05-07 2:19PM EDT | 820.00 | 15.50 | 17.80 | 22.50 | 0.00 | - | 1,075 | 1,075 | 26.16% |
| TMO260116C00880000 | 2024-05-09 12:21PM EDT | 880.00 | 8.00 | 9.10 | 14.10 | 0.00 | - | 1 | 1 | 25.38% |
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 | 38.45% |
| TMO260116P00230000 | 2024-05-15 2:02PM EDT | 230.00 | 1.45 | 0.25 | 3.90 | -0.55 | -27.50% | 2 | 9 | 43.92% |
| TMO260116P00240000 | 2024-05-07 1:48PM EDT | 240.00 | 1.60 | 0.00 | 4.00 | 0.00 | - | 4 | 8 | 42.37% |
| TMO260116P00250000 | 2024-05-14 11:27AM EDT | 250.00 | 2.30 | 0.00 | 4.20 | 0.00 | - | 2 | 18 | 41.07% |
| TMO260116P00260000 | 2024-05-14 11:27AM EDT | 260.00 | 2.45 | 0.45 | 4.40 | 0.00 | - | 2 | 19 | 39.80% |
| TMO260116P00270000 | 2024-05-15 2:49PM EDT | 270.00 | 1.30 | 0.55 | 4.70 | -2.50 | -65.79% | 4 | 27 | 38.73% |
| TMO260116P00280000 | 2024-04-16 2:46PM EDT | 280.00 | 4.00 | 0.00 | 4.50 | 0.00 | - | 8 | 18 | 36.84% |
| TMO260116P00290000 | 2024-05-08 2:27PM EDT | 290.00 | 3.00 | 0.00 | 5.20 | 0.00 | - | 6 | 12 | 36.47% |
| TMO260116P00300000 | 2024-05-09 3:12PM EDT | 300.00 | 3.00 | 0.00 | 5.50 | 0.00 | - | 1 | 7 | 35.44% |
| TMO260116P00310000 | 2024-05-09 3:12PM EDT | 310.00 | 2.10 | 0.00 | 5.80 | 0.00 | - | 2 | 83 | 34.41% |
| TMO260116P00320000 | 2024-05-15 3:08PM EDT | 320.00 | 2.61 | 1.15 | 6.20 | -2.39 | -47.80% | 2 | 3 | 33.52% |
| TMO260116P00330000 | 2024-04-18 9:30AM EDT | 330.00 | 7.10 | 0.00 | 4.90 | 0.00 | - | 1 | 37 | 30.42% |
| TMO260116P00340000 | 2024-05-06 2:52PM EDT | 340.00 | 5.00 | 1.60 | 7.10 | 0.00 | - | 1 | 15 | 31.82% |
| TMO260116P00350000 | 2024-04-23 11:08AM EDT | 350.00 | 6.70 | 1.90 | 7.60 | 0.00 | - | 1 | 4 | 31.01% |
| TMO260116P00360000 | 2024-04-16 10:37AM EDT | 360.00 | 9.70 | 2.15 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| TMO260116P00370000 | 2024-04-23 11:08AM EDT | 370.00 | 8.50 | 4.50 | 6.80 | 0.00 | - | 1 | 7 | 27.57% |
| TMO260116P00380000 | 2024-02-21 11:51AM EDT | 380.00 | 12.10 | 4.60 | 8.90 | 0.00 | - | 1 | 6 | 28.32% |
| TMO260116P00390000 | 2024-02-20 4:44PM EDT | 390.00 | 13.20 | 6.00 | 12.80 | 0.00 | - | 13 | 11 | 30.15% |
| TMO260116P00400000 | 2024-05-10 12:51PM EDT | 400.00 | 8.50 | 7.20 | 12.60 | 0.00 | - | 1 | 60 | 28.66% |
| TMO260116P00410000 | 2024-03-27 10:53AM EDT | 410.00 | 11.40 | 11.30 | 13.20 | 0.00 | - | 1 | 3 | 27.76% |
| TMO260116P00420000 | 2024-04-23 3:02PM EDT | 420.00 | 14.03 | 8.80 | 14.10 | 0.00 | - | 1 | 68 | 27.04% |
| TMO260116P00430000 | 2024-01-30 11:35AM EDT | 430.00 | 19.61 | 15.10 | 16.60 | 0.00 | - | 1 | 11 | 27.28% |
| TMO260116P00440000 | 2024-04-25 1:39PM EDT | 440.00 | 17.50 | 9.70 | 16.80 | 0.00 | - | 1 | 589 | 26.07% |
| TMO260116P00450000 | 2024-05-15 12:48PM EDT | 450.00 | 14.60 | 13.00 | 19.00 | -2.60 | -15.12% | 1 | 62 | 25.97% |
| TMO260116P00460000 | 2024-05-15 11:45AM EDT | 460.00 | 16.30 | 13.70 | 20.00 | -5.10 | -23.83% | 1 | 1,545 | 25.16% |
| TMO260116P00470000 | 2024-05-15 11:40AM EDT | 470.00 | 18.10 | 14.70 | 18.70 | -2.66 | -12.81% | 1 | 74 | 23.17% |
| TMO260116P00480000 | 2024-05-15 11:41AM EDT | 480.00 | 20.00 | 18.80 | 22.90 | -5.90 | -22.78% | 1 | 7 | 23.90% |
| TMO260116P00490000 | 2024-05-15 11:43AM EDT | 490.00 | 22.00 | 19.10 | 25.10 | -6.40 | -22.54% | 1 | 8 | 23.55% |
| TMO260116P00500000 | 2024-05-15 11:45AM EDT | 500.00 | 24.20 | 21.00 | 27.70 | -0.30 | -1.22% | 1 | 14 | 23.30% |
| TMO260116P00510000 | 2024-04-25 11:14AM EDT | 510.00 | 26.60 | 23.50 | 29.40 | -7.10 | -21.07% | 1 | 46 | 22.61% |
| TMO260116P00520000 | 2024-05-15 11:45AM EDT | 520.00 | 29.10 | 25.80 | 32.90 | 0.00 | - | 1 | 28 | 22.58% |
| TMO260116P00530000 | 2024-05-15 11:45AM EDT | 530.00 | 31.70 | 28.70 | 34.90 | -8.20 | -20.55% | 1 | 19 | 21.90% |
| TMO260116P00540000 | 2024-05-15 11:44AM EDT | 540.00 | 34.70 | 32.10 | 37.80 | -8.60 | -19.86% | 1 | 26 | 21.50% |
| TMO260116P00550000 | 2024-05-15 11:45AM EDT | 550.00 | 37.70 | 35.00 | 41.00 | -9.20 | -19.62% | 1 | 16 | 21.14% |
| TMO260116P00560000 | 2024-05-15 11:43AM EDT | 560.00 | 40.90 | 36.60 | 41.90 | -9.60 | -19.01% | 1 | 4 | 19.91% |
| TMO260116P00570000 | 2024-05-15 11:42AM EDT | 570.00 | 44.40 | 40.60 | 47.80 | -10.20 | -18.68% | 1 | 177 | 20.35% |
| TMO260116P00580000 | 2024-05-15 11:43AM EDT | 580.00 | 48.00 | 43.50 | 49.30 | -2.10 | -4.19% | 1 | 1 | 19.22% |
| TMO260116P00590000 | 2024-05-15 11:42AM EDT | 590.00 | 51.90 | 47.70 | 55.00 | -0.92 | -1.74% | 1 | 102 | 19.41% |
| TMO260116P00600000 | 2024-03-08 12:43PM EDT | 600.00 | 56.82 | 62.70 | 69.90 | 0.00 | - | 3 | 10 | 22.51% |
| TMO260116P00610000 | 2024-03-20 9:54AM EDT | 610.00 | 68.40 | 87.20 | 92.90 | 0.00 | - | - | 28 | 28.13% |
| TMO260116P00640000 | 2024-03-13 3:27PM EDT | 640.00 | 78.77 | 94.10 | 102.00 | 0.00 | - | - | 1 | 25.09% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 650.00 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 21.34% |
| TMO260116P00760000 | 2024-03-28 11:56AM EDT | 760.00 | 181.00 | 181.00 | 191.00 | 0.00 | - | 4 | 0 | 25.36% |
© 2024 Yahoo. All rights reserved.