Log in

NYSE:TMOThermo Fisher Scientific Options Chain and Prices

$340.26
+4.51 (+1.34 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
$335.52
Now: $340.26
$340.81
50-Day Range
$282.21
MA: $328.26
$346.97
52-Week Range
$250.21
Now: $340.26
$351.86
Volume1.10 million shs
Average Volume2.02 million shs
Market Capitalization$134.39 billion
P/E Ratio37.31
Dividend Yield0.26%
Beta1.04

Options Chain

Thermo Fisher Scientific (NYSE:TMO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$450.00$0.050Call050.393709 (-0.009703)0.004428
6/19/2020$440.00$0.050Call0420.365697 (-0.011733)0.004648
6/19/2020$430.00$0.050Call0100.33601 (-0.013295)0.005021
6/19/2020$420.00$0.050Call0440.30476 (-0.014076)0.00545
6/19/2020$410.00$0.050Call0730.272914 (-0.014544)0.006035
6/19/2020$400.00$0.075Call01770.251217 (-0.014914)0.009355
6/19/2020$390.00$0.100Call01840.228098 (-0.0222)0.013428
6/19/2020$380.00$0.175Call0366 (-2)0.203855 (-0.017782)0.024244
6/19/2020$370.00$0.850Call2472 (-5)0.223777 (-0.008017)0.088606
6/19/2020$360.00$2.200Call251,086 (+58)0.227976 (-0.018661)0.190443
6/19/2020$350.00$5.150Call8646 (+7)0.245091 (-0.018856)0.347001
6/19/2020$340.00$10.300Call23900 (+1)0.276551 (-0.010656)0.518014
6/19/2020$330.00$16.750Call54800.299951 (-0.01084)0.661659
6/19/2020$320.00$24.350Call10543 (-4)0.321101 (-0.012786)0.772877
6/19/2020$310.00$32.200Call03850.315723 (-0.011816)0.872342
6/19/2020$300.00$41.350Call01650.333594 (-0.040844)0.92523
6/19/2020$290.00$50.600Call04600.321094 (-0.048437)0.972201
6/19/2020$280.00$60.150Call093
6/19/2020$270.00$70.050Call079
6/19/2020$260.00$79.950Call016
6/19/2020$250.00$89.650Call013
6/19/2020$240.00$99.600Call040
6/19/2020$230.00$109.400Call042
6/19/2020$220.00$119.700Call00
6/19/2020$210.00$129.350Call00
6/19/2020$200.00$140.400Call020.8078860.994901
6/19/2020$195.00$145.550Call000.9319570.991129
6/19/2020$190.00$150.900Call001.07753 (+0.118443)0.984248
6/19/2020$185.00$155.350Call000.8776050.996968
6/19/2020$180.00$160.800Call031.135790.987172
6/19/2020$175.00$165.050Call031
6/19/2020$170.00$170.100Call00
6/19/2020$165.00$175.250Call00
6/19/2020$160.00$180.400Call001.119730.996278
6/19/2020$155.00$185.850Call001.39385 (+0.100488)0.988673
6/19/2020$150.00$189.850Call01
6/19/2020$145.00$195.750Call011.469870.990849
6/19/2020$140.00$199.700Call01
6/19/2020$135.00$204.800Call00
6/19/2020$450.00$110.350Put000.5019-0.976217
6/19/2020$440.00$100.350Put000.468508-0.974756
6/19/2020$430.00$90.350Put000.434133-0.973085
6/19/2020$420.00$80.450Put000.417727-0.965955
6/19/2020$410.00$70.450Put000.377686-0.962857
6/19/2020$400.00$60.400Put010.330044-0.962048
6/19/2020$390.00$50.350Put000.281086 (+0.025319)-0.960861
6/19/2020$380.00$40.200Put070.220212 (-0.0451)-0.967647
6/19/2020$370.00$30.550Put020.209275 (+0.055922)-0.928786
6/19/2020$360.00$22.000Put016 (-2)0.222556 (+0.011661)-0.81623
6/19/2020$350.00$15.050Put11,070 (-1)0.244225 (-0.013934)-0.65482
6/19/2020$340.00$10.200Put9288 (-3)0.276199 (+0.000488)-0.484041
6/19/2020$330.00$6.200Put44220.286797 (-0.014073)-0.33533
6/19/2020$320.00$3.850Put13395 (+3)0.309452 (-0.01825)-0.22211
6/19/2020$310.00$2.275Put14969 (+6)0.326367 (-0.01106)-0.139351
6/19/2020$300.00$1.550Put291,233 (-2)0.359133 (-0.011305)-0.093088
6/19/2020$290.00$1.050Put29800.39761 (+0.018383)-0.062097
6/19/2020$280.00$0.750Put03440.428274 (+0.028149)-0.042882
6/19/2020$270.00$0.475Put1361 (-1)0.461087 (+0.02561)-0.02729
6/19/2020$260.00$0.000Put5318 (-1)0.484641 (-0.022005)0
6/19/2020$250.00$0.000Put0171 (-1)0
6/19/2020$240.00$0.000Put02170
6/19/2020$230.00$0.000Put03910
6/19/2020$220.00$0.000Put01880
6/19/2020$210.00$0.000Put07530
6/19/2020$200.00$0.100Put02250.775059-0.004039
6/19/2020$195.00$0.075Put02000.793028 (-0.005055)-0.003069
6/19/2020$190.00$0.075Put0690.82742 (-0.006433)-0.00293
6/19/2020$185.00$0.050Put0470.818045 (-0.016589)-0.002019
6/19/2020$180.00$0.050Put0150.852347 (-0.01748)-0.001944
6/19/2020$175.00$0.050Put0290.886722 (-0.020605)-0.001857
6/19/2020$170.00$0.050Put0400.92291 (+0.027958)-0.001787
6/19/2020$165.00$0.050Put0200.96041 (+0.027958)-0.001724
6/19/2020$160.00$0.050Put0100.998916 (+0.027187)-0.00166
6/19/2020$155.00$0.050Put0101.03654 (+0.027257)-0.001571
6/19/2020$150.00$0.050Put061.077 (+0.027948)-0.001507
6/19/2020$145.00$0.050Put041.12075 (+0.027948)-0.001467
6/19/2020$140.00$0.050Put0131.16493 (+0.029321)-0.001416
6/19/2020$135.00$0.050Put0301.21181 (+0.032436)-0.001377
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 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.