$629.27
1.720.27%
al cierre: Aug 21, 5:00 PM EST
$629.17
-0.10-0.02%
After hour: Aug 21, 7:04 PM EST
Thermo Fisher Scientific Inc Cadena de Opciones
TMONYSE
Thermo Fisher Scientific Options
View Thermo Fisher Scientific (TMO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.05
P/C Ratio (OI)
0.90
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid364.6
Ask373
volume0
Intrest0
Strike
260
260
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid356.7
Ask363.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid344.6
Ask353
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid334.6
Ask341.9
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid324.7
Ask333.1
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid314.7
Ask323.1
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid304.7
Ask313.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid294.7
Ask303
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid284.7
Ask293.1
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid274.7
Ask283.3
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid264.7
Ask273.1
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid254.7
Ask263.6
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid244.7
Ask253.6
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid236.8
Ask243
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid224.7
Ask233.6
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid214.7
Ask223
volume0
Intrest0
Strike
410
410
Last Price0.2Aug 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest4
Last Price-
Change
-
Bid204.8
Ask213.1
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid194.8
Ask203.7
volume0
Intrest0
Strike
430
430
Last Price2.15Jul 13, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid184.8
Ask193.3
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid175
Ask183.2
volume0
Intrest0
Strike
450
450
Last Price0.92Jul 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid165
Ask173.4
volume0
Intrest0
Strike
460
460
Last Price4.9Jul 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid155
Ask163.9
volume0
Intrest0
Strike
470
470
Last Price2.75Jul 29, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price63.24Jul 17, 2026
Change
-0%
Bid145
Ask154
volume0
Intrest2
Strike
480
480
Last Price1Aug 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest3
Last Price-
Change
-
Bid135
Ask143.9
volume0
Intrest0
Strike
490
490
Last Price1.99Aug 06, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Last Price-
Change
-
Bid125
Ask133.9
volume0
Intrest0
Strike
500
500
Last Price3.57Jul 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest14
Last Price-
Change
-
Bid120
Ask128.9
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid115
Ask123.9
volume0
Intrest0
Strike
510
510
Last Price0.55Aug 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Last Price-
Change
-
Bid110
Ask118.3
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price104.17Aug 21, 2026
Change
22.4327.44%
Bid105
Ask113.3
volume1
Intrest10
Strike
520
520
Last Price8.6Aug 19, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest14
Last Price64.04Aug 17, 2026
Change
-0%
Bid101.7
Ask107.6
volume0
Intrest1
Strike
525
525
Last Price0.5Aug 13, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest20
Last Price83.07Aug 19, 2026
Change
-0%
Bid95
Ask103
volume0
Intrest1
Strike
530
530
Last Price0.5Aug 13, 2026
Change
-0%
Bid-
Ask8.7
volume0
Intrest30
Last Price-
Change
-
Bid91.7
Ask98.2
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price86.35Aug 21, 2026
Change
38.4580.27%
Bid85
Ask93.4
volume30
Intrest30
Strike
540
540
Last Price0.38Aug 18, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest13
Last Price-
Change
-
Bid81.5
Ask88.2
volume0
Intrest0
Strike
545
545
Last Price0.66Aug 18, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest15
Last Price41.6Aug 14, 2026
Change
-0%
Bid75
Ask83.9
volume0
Intrest5
Strike
550
550
Last Price1.55Aug 12, 2026
Change
-0%
Bid-
Ask8.8
volume0
Intrest100
Last Price-
Change
-
Bid70
Ask77.1
volume0
Intrest0
Strike
555
555
Last Price0.2Aug 20, 2026
Change
-0%
Bid-
Ask6.9
volume0
Intrest15
Last Price24.64Jul 30, 2026
Change
-0%
Bid65
Ask73.5
volume0
Intrest4
Strike
560
560
Last Price0.25Aug 20, 2026
Change
-0%
Bid-
Ask6.9
volume0
Intrest8
Last Price-
Change
-
Bid62.5
Ask71
volume0
Intrest0
Strike
562.5
562.5
Last Price0.1Aug 21, 2026
Change
-
Bid-
Ask6.9
volume1
Intrest0
Last Price-
Change
-
Bid60
Ask68.5
volume0
Intrest0
Strike
565
565
Last Price4.57Aug 20, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price23.81Aug 17, 2026
Change
-0%
Bid57.6
Ask66
volume0
Intrest0
Strike
567.5
567.5
Last Price0.24Aug 21, 2026
Change
-
Bid-
Ask6.9
volume51
Intrest0
Last Price56.6Aug 21, 2026
Change
4.267%
Bid55.1
Ask63.6
volume2
Intrest16
Strike
570
570
Last Price0.3Aug 21, 2026
Change
0.457.14%
Bid-
Ask0.9
volume10
Intrest158
Last Price54.15Aug 21, 2026
Change
-
Bid53
Ask61.2
volume2
Intrest0
Strike
572.5
572.5
Last Price0.45Aug 21, 2026
Change
-
Bid-
Ask1.1
volume22
Intrest0
Last Price-
Change
-
Bid50.5
Ask58.8
volume0
Intrest0
Strike
575
575
Last Price0.52Aug 21, 2026
Change
3.5887.32%
Bid-
Ask4.9
volume8
Intrest6
Last Price-
Change
-
Bid48
Ask55.9
volume0
Intrest0
Strike
577.5
577.5
Last Price0.62Aug 21, 2026
Change
3.6185.34%
Bid-
Ask6.5
volume8
Intrest2
Last Price39.78Aug 19, 2026
Change
-0%
Bid47.3
Ask53.7
volume0
Intrest8
Strike
580
580
Last Price1.4Aug 21, 2026
Change
4.375.44%
Bid-
Ask1.25
volume6
Intrest3
Last Price-
Change
-
Bid43.2
Ask51.5
volume0
Intrest0
Strike
582.5
582.5
Last Price0.61Aug 21, 2026
Change
-
Bid-
Ask1.75
volume10
Intrest0
Last Price13.09Aug 18, 2026
Change
-0%
Bid40.5
Ask49
volume0
Intrest3
Strike
585
585
Last Price0.94Aug 21, 2026
Change
-
Bid-
Ask3.4
volume32
Intrest0
Last Price-
Change
-
Bid38.1
Ask46.6
volume0
Intrest0
Strike
587.5
587.5
Last Price0.86Aug 21, 2026
Change
1.3460.91%
Bid-
Ask7.1
volume18
Intrest7
Last Price25.3Aug 19, 2026
Change
-0%
Bid36
Ask44.2
volume0
Intrest40
Strike
590
590
Last Price0.9Aug 21, 2026
Change
25.496.58%
Bid0.4
Ask2.25
volume28
Intrest5
Last Price8.4Aug 18, 2026
Change
-0%
Bid33.4
Ask41.8
volume0
Intrest1
Strike
592.5
592.5
Last Price1.14Aug 21, 2026
Change
-
Bid0.05
Ask2.6
volume34
Intrest0
Last Price9.1Aug 18, 2026
Change
-0%
Bid31.3
Ask39.7
volume0
Intrest5
Strike
595
595
Last Price1.75Aug 20, 2026
Change
-0%
Bid0.1
Ask5.9
volume0
Intrest7
Last Price-
Change
-
Bid29
Ask37.2
volume0
Intrest0
Strike
597.5
597.5
Last Price1.42Aug 21, 2026
Change
0.5829%
Bid0.65
Ask2.95
volume10
Intrest7
Last Price28.93Aug 21, 2026
Change
3.3313.01%
Bid27
Ask35.1
volume2
Intrest51
Strike
600
600
Last Price1.72Aug 21, 2026
Change
0.4420.37%
Bid0.9
Ask3.3
volume10
Intrest28
Last Price27.56Aug 21, 2026
Change
20.76305.29%
Bid25
Ask32.8
volume1
Intrest1
Strike
602.5
602.5
Last Price2.68Aug 21, 2026
Change
1.6237.67%
Bid1.35
Ask3.7
volume1
Intrest9
Last Price6.05Aug 18, 2026
Change
-0%
Bid22.7
Ask30.6
volume0
Intrest1
Strike
605
605
Last Price2.75Aug 21, 2026
Change
2.1543.88%
Bid1.5
Ask4.7
volume38
Intrest6
Last Price25.8Aug 20, 2026
Change
-0%
Bid20.3
Ask28.6
volume0
Intrest18
Strike
607.5
607.5
Last Price7.6Aug 19, 2026
Change
-0%
Bid0.5
Ask4.5
volume0
Intrest2
Last Price21Aug 21, 2026
Change
3.1513.04%
Bid18.2
Ask26.6
volume1
Intrest19
Strike
610
610
Last Price3.61Aug 21, 2026
Change
0.4911.95%
Bid1.95
Ask4.9
volume367
Intrest3
Last Price13.14Aug 19, 2026
Change
-0%
Bid16.8
Ask22.9
volume0
Intrest2
Strike
612.5
612.5
Last Price6.9Aug 21, 2026
Change
-
Bid1.1
Ask6.1
volume1
Intrest0
Last Price11.76Aug 19, 2026
Change
-0%
Bid14.3
Ask21.7
volume0
Intrest11
Strike
615
615
Last Price5.01Aug 21, 2026
Change
1.2820.35%
Bid2.4
Ask8.2
volume3
Intrest2
Last Price14.5Aug 21, 2026
Change
3.519.44%
Bid11
Ask17.1
volume5
Intrest9
Strike
620
620
Last Price6Aug 21, 2026
Change
1.823.08%
Bid5
Ask9.3
volume12
Intrest25
Last Price11.53Aug 21, 2026
Change
-
Bid11
Ask14.2
volume3
Intrest0
Strike
625
625
Last Price9.3Aug 21, 2026
Change
1.620.78%
Bid5.9
Ask9.9
volume3
Intrest6
Last Price8Aug 21, 2026
Change
360%
Bid8.4
Ask11.1
volume18
Intrest2
Strike
630
630
Last Price10.7Aug 21, 2026
Change
-0%
Bid8
Ask13
volume2
Intrest19
Last Price7.07Aug 21, 2026
Change
0.536.97%
Bid5.9
Ask8.9
volume4
Intrest12
Strike
635
635
Last Price-
Change
-
Bid10.7
Ask15.7
volume0
Intrest0
Last Price4.2Aug 21, 2026
Change
1.830%
Bid1.3
Ask9.5
volume6
Intrest13
Strike
640
640
Last Price-
Change
-
Bid12
Ask20.3
volume0
Intrest0
Last Price3.2Aug 21, 2026
Change
2.0539.05%
Bid2.8
Ask6.2
volume5
Intrest1
Strike
645
645
Last Price-
Change
-
Bid16
Ask24
volume0
Intrest0
Last Price5.19Aug 21, 2026
Change
1.9459.69%
Bid1.9
Ask8.1
volume2
Intrest5
Strike
650
650
Last Price-
Change
-
Bid20.7
Ask27.8
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask7.8
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid24.6
Ask31.7
volume0
Intrest0
Last Price1.9Jul 29, 2026
Change
-0%
Bid-
Ask9.9
volume0
Intrest1
Strike
660
660
Last Price-
Change
-
Bid28
Ask36.7
volume0
Intrest0
Last Price-
Change
-
Bid0.15
Ask3.4
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid33
Ask41.2
volume0
Intrest0
Last Price0.54Aug 21, 2026
Change
0.6655%
Bid0.2
Ask1.9
volume355
Intrest24
Strike
670
670
Last Price-
Change
-
Bid37.4
Ask45.8
volume0
Intrest0
Last Price0.55Aug 21, 2026
Change
0.4545%
Bid-
Ask7
volume14
Intrest1
Strike
675
675
Last Price-
Change
-
Bid42.3
Ask50.9
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
-
Bid-
Ask7
volume10
Intrest0
Strike
680
680
Last Price-
Change
-
Bid48.3
Ask55.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.9
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid52
Ask60.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.8
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid56
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.7
volume0
Intrest0
Strike
700
700
Last Price86.56Aug 19, 2026
Change
-0%
Bid67
Ask75.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid76.3
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid86.2
Ask94.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid96.5
Ask103.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid106.3
Ask115
volume0
Intrest0
Last Price0.09Aug 20, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid116.1
Ask124.9
volume0
Intrest0