NYSE:TMO - Thermo Fisher Scientific Options Chain

$288.83
-2.11 (-0.73 %)
(As of 07/16/2019 08:01 AM ET)
Today's Range
$288.24
Now: $288.83
$291.55
50-Day Range
$264.83
MA: $286.88
$305.43
52-Week Range
$207.97
Now: $288.83
$305.45
Volume1.63 million shs
Average Volume1.31 million shs
Market Capitalization$115.53 billion
P/E Ratio25.97
Dividend Yield0.26%
Beta1.1

Options Chain

Thermo Fisher Scientific (NYSE:TMO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/19/2019$390.00$0.075Call001.15476 (+0.30343)0.007706
7/19/2019$380.00$0.075Call001.06305 (+0.278637)0.008017
7/19/2019$370.00$0.075Call000.971108 (+0.256962)0.008565
7/19/2019$360.00$0.075Call000.875126 (+0.23205)0.009215
7/19/2019$350.00$0.100Call000.812682 (+0.228328)0.013427
7/19/2019$340.00$0.100Call000.695588 (+0.190717)0.013851
7/19/2019$330.00$0.100Call050.585354 (+0.164278)0.016117
7/19/2019$320.00$0.050Call0405 (+3)0.432031 (+0.125781)0.012545
7/19/2019$310.00$0.050Call11,095 (+17)0.314063 (+0.075782)0.016568
7/19/2019$300.00$0.175Call2451,537 (-70)0.22998 (+0.052819)0.059645
7/19/2019$290.00$2.275Call46922 (+39)0.231864 (+0.031424)0.441088
7/19/2019$280.00$9.650Call0450 (-1)0.303363 (+0.028012)0.840933
7/19/2019$270.00$19.200Call07200.419631 (+0.053255)0.940627
7/19/2019$260.00$29.050Call13530.536207 (+0.042037)0.971552
7/19/2019$250.00$39.150Call13130.755245 (-0.033793)0.969088
7/19/2019$240.00$48.650Call0001
7/19/2019$230.00$58.550Call0001
7/19/2019$220.00$68.800Call000
7/19/2019$210.00$78.750Call000
7/19/2019$200.00$88.800Call000
7/19/2019$195.00$93.800Call000
7/19/2019$190.00$98.800Call000
7/19/2019$185.00$103.800Call000
7/19/2019$180.00$109.000Call001.92033 (+0.372119)0.992928
7/19/2019$175.00$114.000Call012.04504 (+0.525085)0.992821
7/19/2019$390.00$101.150Put00
7/19/2019$380.00$91.100Put00
7/19/2019$370.00$81.200Put000.938038 (+0.130352)-0.99527
7/19/2019$360.00$71.300Put000.97207-0.985372
7/19/2019$350.00$61.050Put000
7/19/2019$340.00$51.150Put000
7/19/2019$330.00$41.250Put000.596114 (+0.130822)-0.984831
7/19/2019$320.00$31.250Put000.474086 (+0.101133)-0.981453
7/19/2019$310.00$21.400Put010.407199-0.950901
7/19/2019$300.00$11.100Put0172
7/19/2019$290.00$3.350Put101,445 (+564)0.225387 (+0.025366)-0.561314
7/19/2019$280.00$0.625Put8684 (-1)0.282687 (+0.03804)-0.140387
7/19/2019$270.00$0.200Put14858 (+5)0.37869 (+0.06694)-0.0414
7/19/2019$260.00$0.100Put15590.489078-0.017786
7/19/2019$250.00$0.125Put04030.665343 (+0.140782)-0.016522
7/19/2019$240.00$0.100Put01300.812109 (+0.176367)-0.011344
7/19/2019$230.00$0.075Put02220.929688 (+0.207812)-0.007675
7/19/2019$220.00$0.075Put0101.08838 (+0.246324)-0.006575
7/19/2019$210.00$0.075Put0111.25363 (+0.285663)-0.005687
7/19/2019$200.00$0.075Put001.43008 (+0.329688)-0.005069
7/19/2019$195.00$0.050Put011.47383 (+0.339058)-0.003414
7/19/2019$190.00$0.075Put001.61362 (+0.375781)-0.004505
7/19/2019$185.00$0.075Put001.70898 (+0.396484)-0.004256
7/19/2019$180.00$0.075Put001.80725 (+0.420718)-0.004033
7/19/2019$175.00$0.075Put001.90805 (+0.446714)-0.003822
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/16/2019 by MarketBeat.com Staff

Featured Article: Float

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel