S&P 500   4,282.37 (+1.45%)
DOW   33,762.76 (+2.12%)
QQQ   354.65 (+0.75%)
AAPL   180.95 (+0.48%)
MSFT   335.40 (+0.85%)
META   272.61 (+0.00%)
GOOGL   124.67 (+0.77%)
AMZN   124.25 (+1.21%)
TSLA   213.97 (+3.11%)
NVDA   393.27 (-1.11%)
NIO   7.56 (+0.27%)
BABA   84.27 (+1.53%)
AMD   117.86 (-1.35%)
T   15.21 (-3.80%)
F   12.39 (+2.31%)
MU   69.17 (+0.12%)
CGC   0.83 (-1.17%)
GE   105.80 (+1.08%)
DIS   90.77 (+2.46%)
AMC   4.55 (+0.00%)
PFE   38.36 (+0.89%)
PYPL   63.96 (+1.44%)
NFLX   400.47 (-0.66%)
S&P 500   4,282.37 (+1.45%)
DOW   33,762.76 (+2.12%)
QQQ   354.65 (+0.75%)
AAPL   180.95 (+0.48%)
MSFT   335.40 (+0.85%)
META   272.61 (+0.00%)
GOOGL   124.67 (+0.77%)
AMZN   124.25 (+1.21%)
TSLA   213.97 (+3.11%)
NVDA   393.27 (-1.11%)
NIO   7.56 (+0.27%)
BABA   84.27 (+1.53%)
AMD   117.86 (-1.35%)
T   15.21 (-3.80%)
F   12.39 (+2.31%)
MU   69.17 (+0.12%)
CGC   0.83 (-1.17%)
GE   105.80 (+1.08%)
DIS   90.77 (+2.46%)
AMC   4.55 (+0.00%)
PFE   38.36 (+0.89%)
PYPL   63.96 (+1.44%)
NFLX   400.47 (-0.66%)
S&P 500   4,282.37 (+1.45%)
DOW   33,762.76 (+2.12%)
QQQ   354.65 (+0.75%)
AAPL   180.95 (+0.48%)
MSFT   335.40 (+0.85%)
META   272.61 (+0.00%)
GOOGL   124.67 (+0.77%)
AMZN   124.25 (+1.21%)
TSLA   213.97 (+3.11%)
NVDA   393.27 (-1.11%)
NIO   7.56 (+0.27%)
BABA   84.27 (+1.53%)
AMD   117.86 (-1.35%)
T   15.21 (-3.80%)
F   12.39 (+2.31%)
MU   69.17 (+0.12%)
CGC   0.83 (-1.17%)
GE   105.80 (+1.08%)
DIS   90.77 (+2.46%)
AMC   4.55 (+0.00%)
PFE   38.36 (+0.89%)
PYPL   63.96 (+1.44%)
NFLX   400.47 (-0.66%)
S&P 500   4,282.37 (+1.45%)
DOW   33,762.76 (+2.12%)
QQQ   354.65 (+0.75%)
AAPL   180.95 (+0.48%)
MSFT   335.40 (+0.85%)
META   272.61 (+0.00%)
GOOGL   124.67 (+0.77%)
AMZN   124.25 (+1.21%)
TSLA   213.97 (+3.11%)
NVDA   393.27 (-1.11%)
NIO   7.56 (+0.27%)
BABA   84.27 (+1.53%)
AMD   117.86 (-1.35%)
T   15.21 (-3.80%)
F   12.39 (+2.31%)
MU   69.17 (+0.12%)
CGC   0.83 (-1.17%)
GE   105.80 (+1.08%)
DIS   90.77 (+2.46%)
AMC   4.55 (+0.00%)
PFE   38.36 (+0.89%)
PYPL   63.96 (+1.44%)
NFLX   400.47 (-0.66%)
NYSE:TMO

Thermo Fisher Scientific (TMO) Options Chain & Prices

$520.14
+0.76 (+0.15%)
(As of 04:32 PM ET)
Compare
Today's Range
$518.66
▼
$527.16
50-Day Range
$508.46
▼
$591.13
52-Week Range
$475.77
▼
$611.06
Volume
2.44 million shs
Average Volume
1.47 million shs
Market Capitalization
$200.63 billion
P/E Ratio
33.91
Dividend Yield
0.27%
Price Target
$631.31
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

TMO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/2/2023$460.00$0.025Put2 - - 8
(+0)		86.06%
(+30.20%)		-0.0036171
6/2/2023$470.00$0.075Put7 - 641
(+0)		81.98%
(+34.40%)		-0.0101713
6/2/2023$475.00$0.162Put6246
(+2)		82.67%
(+38.91%)		-0.0199333
6/2/2023$485.00$0.547Put2 - 228
(+0)		82.59%
(+45.67%)		-0.0569211
6/2/2023$490.00$0.275Put12 - - 415
(+1)		63.26%
(+29.59%)		-0.0398873
6/2/2023$495.00$0.202Put9 - 768
(+5)		51.09%
(+20.35%)		-0.036853
6/2/2023$500.00$0.375Put19512152
(-7)		48.00%
(+19.03%)		-0.0658596
6/2/2023$500.00$19.765Call11 - 4
(+0)		47.88%
(+18.91%)		0.9340121
6/2/2023$502.50$0.226Put1 - 19
(+5)		38.34%
(+10.20%)		-0.0519451
6/2/2023$507.50$12.281Call11 - 6
(+5)		31.78%
(+4.18%)		0.9170461
6/2/2023$510.00$0.478Put101 - 254
(-2)		29.45%
(+2.07%)		-0.1209653
6/2/2023$510.00$9.933Call2020 - 54
(+46)		29.60%
(+2.35%)		0.8797461
6/2/2023$512.50$0.774Put8 - - 10
(+4)		28.28%
(+1.31%)		-0.1835124
6/2/2023$512.50$7.730Call5115
(+3)		28.28%
(+1.31%)		0.8166465
6/2/2023$515.00$1.258Put46206136
(+0)		26.99%
(+0.21%)		-0.27528111
6/2/2023$515.00$5.708Call54 - 15
(+3)		27.13%
(+0.45%)		0.7268933
6/2/2023$517.50$2.049Put10 - 311
(+5)		26.68%
(+0.00%)		-0.3931259
6/2/2023$517.50$3.912Call141128
(+0)		26.48%
(-0.20%)		0.6021935
6/2/2023$520.00$3.185Put272256
(+5)		26.44%
(-0.76%)		-0.52763612
6/2/2023$520.00$2.638Call144226
(-3)		26.44%
(-0.76%)		0.47326611
6/2/2023$522.50$4.742Put41 - 28
(+1)		26.50%
(-1.57%)		-0.6628832
6/2/2023$522.50$1.666Call3471060
(+1)		26.73%
(-1.25%)		0.34349814
6/2/2023$525.00$6.525Put3 - - 111
(+0)		26.77%
(-1.61%)		-0.7713263
6/2/2023$525.00$0.972Call46240206
(+2)		26.77%
(-2.49%)		0.2305267
6/2/2023$527.50$0.527Call32 - 231
(-4)		26.82%
(-2.48%)		0.1425642
6/2/2023$530.00$10.975Put17 - 3108
(-7)		28.93%
(-2.68%)		-0.9068457
6/2/2023$530.00$0.349Call2471237
(-1)		28.93%
(-2.68%)		0.09590519
6/2/2023$535.00$0.175Call61 - 25
(+0)		33.12%
(-2.58%)		0.0479783
6/2/2023$537.50$0.150Call1 - 124
(+0)		36.22%
(-16.57%)		0.0389511
6/2/2023$540.00$20.817Put2 - - 13
(+0)		44.24%
(-11.57%)		-0.951191
6/2/2023$540.00$0.250Call1 - - 86
(+0)		44.24%
(-11.57%)		0.0509051
6/2/2023$545.00$0.684Call4 - - 21
(+0)		65.35%
(+11.13%)		0.085881
6/2/2023$550.00$0.050Call7 - 741
(+5)		47.26%
(-2.78%)		0.0117981
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:TMO) was last updated on 6/2/2023 by MarketBeat.com Staff

My Account -