S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NYSE:TMO

Thermo Fisher Scientific Options Chain and Prices

$446.87
+5.41 (+1.23 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$433.52
Now: $446.87
$448.85
50-Day Range
$441.46
MA: $490.76
$518.83
52-Week Range
$250.21
Now: $446.87
$532.57
Volume2.75 million shs
Average Volume1.84 million shs
Market Capitalization$175.97 billion
P/E Ratio36.63
Dividend Yield0.20%
Beta0.85

Options Chain

Thermo Fisher Scientific (NYSE:TMO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$780.00$0.000Call000117
(+0)
0.00
3/19/2021$770.00$0.125Call0000
(+0)
1.055780.0044420
3/19/2021$760.00$0.000Call00035
(+0)
0.00
3/19/2021$750.00$0.000Call0000
(+0)
0.00
3/19/2021$740.00$0.000Call0005
(+0)
0.00
3/19/2021$730.00$0.000Call0000
(+0)
0.00
3/19/2021$720.00$0.025Call00019
(-2)
0.8177550.0012420
3/19/2021$710.00$0.000Call0000
(+0)
0.00
3/19/2021$700.00$0.000Call000131
(-5)
0.00
3/19/2021$690.00$0.000Call00014
(+0)
0.00
3/19/2021$680.00$0.025Call000161
(-10)
0.737404
(+0.004087)
0.0014290
3/19/2021$670.00$0.000Call00012
(+0)
0.00
3/19/2021$660.00$0.025Call000161
(+0)
0.688965
(-0.107267)
0.0015170
3/19/2021$650.00$0.000Call0001
(+0)
0.00
3/19/2021$640.00$0.000Call00024
(+0)
0.00
3/19/2021$630.00$0.000Call0000
(+0)
0.00
3/19/2021$620.00$0.000Call00060
(-4)
0.00
3/19/2021$610.00$0.000Call00019
(+0)
0.00
3/19/2021$600.00$0.000Call000348
(-17)
0.00
3/19/2021$590.00$0.000Call00013
(+0)
0.00
3/19/2021$580.00$0.000Call000296
(+2)
0.00
3/19/2021$570.00$0.000Call000108
(+0)
0.00
3/19/2021$560.00$0.225Call73730717
(-2)
0.531861
(+0.011708)
0.01408315
3/19/2021$550.00$0.200Call20020375
(+16)
0.487722
(-0.019173)
0.0135793
3/19/2021$540.00$0.250Call15110554
(-7)
0.459915
(-0.01957)
0.0174137
3/19/2021$530.00$0.375Call1355881
(-21)
0.445925
(-0.015267)
0.0256188
3/19/2021$520.00$0.425Call39335709
(-28)
0.416165
(-0.026211)
0.03059213
3/19/2021$510.00$0.875Call12612412211
(-14)
0.42196
(+0.006156)
0.05654728
3/19/2021$500.00$0.925Call21317531966
(-24)
0.378942
(-0.010023)
0.065254
3/19/2021$490.00$1.275Call9076105498
(+0)
0.350036
(-0.023727)
0.09108341
3/19/2021$480.00$2.100Call327152038
(-317)
0.340952
(-0.021092)
0.14240620
3/19/2021$470.00$3.200Call1199481858
(-275)
0.314731
(-0.025538)
0.21064766
3/19/2021$460.00$6.200Call874736261
(+14)
0.331024
(-0.001502)
0.33536230
3/19/2021$450.00$9.200Call33261355
(+53)
0.308074
(-0.021962)
0.46353313
3/19/2021$440.00$0.000Call1773124
(+10)
0.315034
(-0.02526)
0.015
3/19/2021$430.00$22.900Call10162
(-1)
0.375475
(+0.018199)
0.7134011
3/19/2021$420.00$30.200Call716170
(-1)
0.372106
(+0.00474)
0.8158667
3/19/2021$410.00$40.200Call22111194
(+0)
0.458242
(+0.110456)
0.8454684
3/19/2021$400.00$48.400Call60673
(+0)
0.434721
(+0.040451)
0.9143832
3/19/2021$390.00$0.000Call00032
(-12)
0.00
3/19/2021$380.00$0.000Call11051
(+0)
0.4670830.01
3/19/2021$370.00$0.000Call00017
(+0)
0.00
3/19/2021$360.00$0.000Call00010
(+0)
0.00
3/19/2021$350.00$0.000Call00014
(+0)
0.00
3/19/2021$340.00$0.000Call00011
(+0)
0.00
3/19/2021$330.00$0.000Call0001
(+0)
0.00
3/19/2021$320.00$0.000Call0000
(+0)
0.00
3/19/2021$310.00$0.000Call0000
(+0)
0.00
3/19/2021$300.00$0.000Call00015
(+0)
0.00
3/19/2021$290.00$0.000Call0005
(+0)
0.00
3/19/2021$280.00$0.000Call0001
(+0)
0.00
3/19/2021$270.00$0.000Call0003
(+0)
0.00
3/19/2021$260.00$0.000Call0000
(+0)
0.00
3/19/2021$250.00$0.000Call0004
(+0)
0.00
3/19/2021$240.00$0.000Call0000
(+0)
0.00
3/19/2021$230.00$0.000Call0000
(+0)
0.00
3/19/2021$220.00$0.000Call0000
(+0)
0.00
3/19/2021$210.00$0.000Call0002
(+0)
0.00
3/19/2021$200.00$0.000Call0000
(+0)
0.00
3/19/2021$780.00$0.000Put0000
(+0)
0.00
3/19/2021$770.00$0.000Put0000
(+0)
0.00
3/19/2021$760.00$0.000Put0000
(+0)
0.00
3/19/2021$750.00$0.000Put0000
(+0)
0.00
3/19/2021$740.00$0.000Put0000
(+0)
0.00
3/19/2021$730.00$0.000Put0000
(+0)
0.00
3/19/2021$720.00$0.000Put0000
(+0)
0.00
3/19/2021$710.00$0.000Put0000
(+0)
0.00
3/19/2021$700.00$0.000Put0000
(+0)
0.00
3/19/2021$690.00$0.000Put0000
(+0)
0.00
3/19/2021$680.00$0.000Put0000
(+0)
0.00
3/19/2021$670.00$0.000Put0000
(+0)
0.00
3/19/2021$660.00$0.000Put0000
(+0)
0.00
3/19/2021$650.00$0.000Put0000
(+0)
0.00
3/19/2021$640.00$0.000Put0000
(+0)
0.00
3/19/2021$630.00$0.000Put0000
(+0)
0.00
3/19/2021$620.00$0.000Put0000
(+0)
0.00
3/19/2021$610.00$0.000Put0005
(+0)
0.00
3/19/2021$600.00$0.000Put0002
(+0)
0.00
3/19/2021$590.00$0.000Put0000
(+0)
0.00
3/19/2021$580.00$0.000Put00014
(+0)
0.00
3/19/2021$570.00$0.000Put0000
(+0)
0.00
3/19/2021$560.00$0.000Put00033
(+0)
0.00
3/19/2021$550.00$0.000Put000250
(+0)
0.00
3/19/2021$540.00$0.000Put000801
(-1)
0.00
3/19/2021$530.00$0.000Put00046
(+0)
0.00
3/19/2021$520.00$0.000Put00074
(+0)
0.00
3/19/2021$510.00$0.000Put300155
(+0)
0.51850.02
3/19/2021$500.00$0.000Put605742
(-2)
0.423969
(+0.010547)
0.02
3/19/2021$490.00$0.000Put800289
(+0)
0.389514
(-0.011428)
0.06
3/19/2021$480.00$36.200Put22014855
(-210)
0.371117
(-0.033049)
-0.83287420
3/19/2021$470.00$26.300Put2495620
(-10)
0.302638
(-0.039401)
-0.7989719
3/19/2021$460.00$19.550Put1260664
(+7)
0.330155
(+0.001818)
-0.6658475
3/19/2021$450.00$13.700Put9116442050
(-11)
0.340897
(+0.009857)
-0.53203825
3/19/2021$440.00$8.100Put9019132132
(+900)
0.320316
(+0.010594)
-0.39332727
3/19/2021$430.00$5.800Put1151313407
(+67)
0.361106
(-0.000247)
-0.28299923
3/19/2021$420.00$3.100Put491218856
(+166)
0.354711
(-0.018867)
-0.17751421
3/19/2021$410.00$1.900Put16212407
(+24)
0.379125
(-0.012516)
-0.113714
3/19/2021$400.00$1.225Put14311351056
(-112)
0.406274
(-0.00673)
-0.07409722
3/19/2021$390.00$1.100Put000246
(+15)
0.46921
(+0.01496)
-0.0598430
3/19/2021$380.00$0.650Put422273
(+0)
0.480604
(+0.004635)
-0.0368682
3/19/2021$370.00$0.575Put20053
(-1)
0.538477
(+0.023836)
-0.0300942
3/19/2021$360.00$0.450Put000107
(+0)
0.576914
(+0.01753)
-0.022640
3/19/2021$350.00$0.350Put303209
(+0)
0.613785
(+0.008712)
-0.0170211
3/19/2021$340.00$0.000Put000103
(+0)
0.00
3/19/2021$330.00$0.000Put10034
(+0)
0.706669
(-0.006071)
0.01
3/19/2021$320.00$0.000Put00067
(+0)
0.00
3/19/2021$310.00$0.000Put000113
(+0)
0.00
3/19/2021$300.00$0.000Put000219
(-10)
0.00
3/19/2021$290.00$0.000Put0008
(+0)
0.00
3/19/2021$280.00$0.000Put0009
(+0)
0.00
3/19/2021$270.00$0.000Put0003
(+0)
0.00
3/19/2021$260.00$0.000Put0000
(+0)
0.00
3/19/2021$250.00$0.000Put00029
(+0)
0.00
3/19/2021$240.00$0.000Put0000
(+0)
0.00
3/19/2021$230.00$0.000Put0005
(+0)
0.00
3/19/2021$220.00$0.000Put0001
(+0)
0.00
3/19/2021$210.00$0.000Put00021
(+0)
0.00
3/19/2021$200.00$0.025Put00033
(+0)
1.40227
(+0.062007)
-0.00070
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/8/2021 by MarketBeat.com Staff

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.