Free Trial

Thermo Fisher Scientific (TMO) Options Chain & Prices

$590.12
-3.89 (-0.65%)
(As of 05/21/2024 ET)

TMO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$500.00$0.146Put10 - 1085
(+3)
79.87%
(+11.12%)
-0.0102931
5/24/2024$505.00$0.155Put8 - 80
(+0)
76.21%
(+10.43%)
-0.0113054
5/24/2024$550.00$0.334Put1 - - 83
(+0)
43.68%
(+4.10%)
-0.0363791
5/24/2024$570.00$0.645Put11 - 26
(+3)
28.96%
(+1.01%)
-0.0903311
5/24/2024$577.50$0.964Put13193
(+1)
23.38%
(-0.25%)
-0.1494227
5/24/2024$580.00$1.146Put181229
(+13)
21.57%
(-0.66%)
-0.1828179
5/24/2024$580.00$11.546Call2 - - 21
(+0)
21.57%
(-0.66%)
0.8191492
5/24/2024$582.50$1.408Put44 - 23
(+17)
19.86%
(-1.03%)
-0.2286062
5/24/2024$585.00$1.802Put31111
(+3)
18.33%
(-1.31%)
-0.2923643
5/24/2024$587.50$2.429Put3 - 318
(+5)
17.19%
(-1.33%)
-0.3794431
5/24/2024$587.50$5.311Call22 - 3
(+0)
17.19%
(-1.33%)
0.6264262
5/24/2024$590.00$3.428Put2119229
(+0)
16.74%
(-0.93%)
-0.4873724
5/24/2024$590.00$3.794Call94567
(+8)
16.74%
(-0.93%)
0.5213836
5/24/2024$595.00$6.720Put11 - 20
(+9)
18.18%
(+0.96%)
-0.6903961
5/24/2024$595.00$2.039Call1811719
(+13)
18.19%
(+0.97%)
0.3242556
5/24/2024$600.00$11.030Put21115
(+0)
21.21%
(+2.63%)
-0.8110362
5/24/2024$600.00$1.298Call211264
(+11)
21.22%
(+2.65%)
0.20642211
5/24/2024$605.00$0.926Call2 - 213
(+8)
24.53%
(+3.68%)
0.141212
5/24/2024$610.00$0.706Call52268
(+4)
27.83%
(+4.43%)
0.102383
5/24/2024$615.00$0.561Call32 - 22
(+9)
31.02%
(+5.06%)
0.0774132
5/24/2024$685.00$0.087Call2818107
(+7)
66.65%
(+11.21%)
0.0079326
5/24/2024$690.00$0.079Call40 - 400
(+0)
68.74%
(+11.60%)
0.00708819
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:TMO) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners