$612.40
2.580.42%
Dern. MÀJ: Sep 14, 12:56 PM
Thermo Fisher Scientific Inc Chaîne d'Options
TMONYSE
Dividende: La date ex-dividende est le demain
Thermo Fisher Scientific Options
View Thermo Fisher Scientific (TMO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
2.56
P/C Ratio (OI)
0.93
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid408.2
Ask416.2
volume0
Intrest0
Strike
200
200
Last Price0.1Jul 20, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest11
Last Price-
Change
-
Bid397.6
Ask406.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid388.2
Ask396.2
volume0
Intrest0
Strike
220
220
Last Price0.1Jul 16, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest15
Last Price-
Change
-
Bid377.4
Ask386.1
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest7
Last Price-
Change
-
Bid367.8
Ask376.2
volume0
Intrest0
Strike
240
240
Last Price0.1Jul 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest38
Last Price-
Change
-
Bid357.8
Ask365.1
volume0
Intrest0
Strike
250
250
Last Price0.09Jul 23, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest3
Last Price-
Change
-
Bid348
Ask356.5
volume0
Intrest0
Strike
260
260
Last Price0.05Aug 07, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest63
Last Price-
Change
-
Bid337.6
Ask346.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid328
Ask336.2
volume0
Intrest0
Strike
280
280
Last Price0.1Aug 06, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest14
Last Price-
Change
-
Bid318
Ask326.1
volume0
Intrest0
Strike
290
290
Last Price1.03May 13, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest6
Last Price-
Change
-
Bid307.8
Ask316.3
volume0
Intrest0
Strike
300
300
Last Price0.71Jun 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest7
Last Price135.28May 18, 2026
Change
-0%
Bid298.2
Ask305
volume0
Intrest2
Strike
310
310
Last Price0.26Jul 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest11
Last Price305.2Aug 25, 2026
Change
-0%
Bid288.2
Ask295
volume0
Intrest1
Strike
320
320
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest49
Last Price-
Change
-
Bid277.6
Ask286.5
volume0
Intrest0
Strike
330
330
Last Price0.25Jul 24, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest24
Last Price-
Change
-
Bid267.8
Ask276.4
volume0
Intrest0
Strike
340
340
Last Price0.05Aug 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest103
Last Price126.8Apr 24, 2026
Change
-0%
Bid258.2
Ask262.9
volume0
Intrest6
Strike
350
350
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest75
Last Price132.98Jun 24, 2026
Change
-0%
Bid248.2
Ask254.5
volume0
Intrest2
Strike
360
360
Last Price0.6Aug 13, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest20
Last Price249Aug 19, 2026
Change
-0%
Bid238.2
Ask244.6
volume0
Intrest3
Strike
370
370
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest40
Last Price223.14Aug 11, 2026
Change
-0%
Bid228.2
Ask234.8
volume0
Intrest2
Strike
380
380
Last Price5.8Aug 18, 2026
Change
-0%
Bid-
Ask6.5
volume0
Intrest106
Last Price-
Change
-
Bid218.2
Ask225
volume0
Intrest6
Strike
390
390
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest147
Last Price85.6May 01, 2026
Change
-0%
Bid208.2
Ask214.4
volume0
Intrest7
Strike
400
400
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest296
Last Price116Jul 22, 2026
Change
-0%
Bid198.2
Ask204.3
volume0
Intrest31
Strike
410
410
Last Price0.05Sep 14, 2026
Change
0.280%
Bid-
Ask8.6
volume7
Intrest400
Last Price206.16Aug 25, 2026
Change
-0%
Bid188.2
Ask194.5
volume0
Intrest15
Strike
420
420
Last Price0.4Aug 26, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest221
Last Price64.4Jun 11, 2026
Change
-0%
Bid178.2
Ask186
volume0
Intrest7
Strike
430
430
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest187
Last Price152Aug 07, 2026
Change
-0%
Bid168.2
Ask174.3
volume0
Intrest15
Strike
440
440
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest455
Last Price153.36Sep 10, 2026
Change
-0%
Bid158.2
Ask165
volume0
Intrest57
Strike
450
450
Last Price0.16Aug 20, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest636
Last Price115.8Aug 05, 2026
Change
-0%
Bid148
Ask152.9
volume0
Intrest71
Strike
460
460
Last Price0.8Aug 06, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest256
Last Price150.4Sep 01, 2026
Change
-0%
Bid138.2
Ask145
volume0
Intrest180
Strike
470
470
Last Price0.16Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest311
Last Price127.09Sep 14, 2026
Change
0.090.07%
Bid128.1
Ask134.8
volume1
Intrest299
Strike
480
480
Last Price0.65Aug 26, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest276
Last Price117.32Sep 08, 2026
Change
-0%
Bid118.2
Ask126
volume0
Intrest101
Strike
490
490
Last Price0.18Aug 31, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest443
Last Price107.12Sep 14, 2026
Change
2.542.32%
Bid108.1
Ask115.1
volume1
Intrest526
Strike
500
500
Last Price0.1Sep 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest427
Last Price96.59Sep 09, 2026
Change
-0%
Bid98.2
Ask105.3
volume0
Intrest100
Strike
510
510
Last Price0.15Sep 03, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest460
Last Price89.69Sep 11, 2026
Change
-0%
Bid88.2
Ask95.2
volume0
Intrest198
Strike
520
520
Last Price0.25Sep 08, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest216
Last Price82.5Sep 02, 2026
Change
-0%
Bid78.2
Ask85.9
volume0
Intrest196
Strike
530
530
Last Price0.2Sep 09, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest333
Last Price72.85Sep 14, 2026
Change
6.7510.21%
Bid68.9
Ask75.3
volume1
Intrest683
Strike
540
540
Last Price0.26Sep 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest447
Last Price-
Change
-
Bid63.3
Ask70.1
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid-
Ask5.4
volume0
Intrest0
Last Price60.25Sep 14, 2026
Change
2.273.63%
Bid58.2
Ask64.7
volume1
Intrest266
Strike
550
550
Last Price0.1Sep 11, 2026
Change
-0%
Bid-
Ask8.7
volume0
Intrest236
Last Price-
Change
-
Bid53.4
Ask60.2
volume0
Intrest0
Strike
555
555
Last Price1Sep 11, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price50.28Sep 11, 2026
Change
-0%
Bid48.3
Ask55.8
volume0
Intrest106
Strike
560
560
Last Price0.4Sep 11, 2026
Change
-0%
Bid0.05
Ask1.2
volume0
Intrest244
Last Price-
Change
-
Bid43.8
Ask51
volume0
Intrest0
Strike
565
565
Last Price2.21Sep 02, 2026
Change
-0%
Bid-
Ask8.9
volume0
Intrest25
Last Price41.57Sep 11, 2026
Change
-0%
Bid39
Ask46.1
volume0
Intrest222
Strike
570
570
Last Price0.67Sep 14, 2026
Change
0.3333%
Bid0.2
Ask0.95
volume12
Intrest133
Last Price-
Change
-
Bid34
Ask40.9
volume0
Intrest0
Strike
575
575
Last Price0.94Sep 11, 2026
Change
-0%
Bid-
Ask9.3
volume0
Intrest6
Last Price31.51Sep 14, 2026
Change
1.494.52%
Bid29.1
Ask35.3
volume2
Intrest595
Strike
580
580
Last Price1.24Sep 14, 2026
Change
0.1412.73%
Bid0.5
Ask2
volume10
Intrest224
Last Price-
Change
-
Bid24.9
Ask31.3
volume0
Intrest0
Strike
585
585
Last Price3.9Sep 08, 2026
Change
-0%
Bid0.3
Ask3.1
volume0
Intrest2
Last Price47.2Aug 25, 2026
Change
-0%
Bid20
Ask26.2
volume0
Intrest692
Strike
590
590
Last Price2.8Sep 14, 2026
Change
0.840%
Bid1.45
Ask2.4
volume15
Intrest372
Last Price-
Change
-
Bid16
Ask22.1
volume0
Intrest0
Strike
595
595
Last Price2.3Sep 14, 2026
Change
0.723.33%
Bid2.1
Ask2.9
volume3
Intrest70
Last Price15.9Sep 10, 2026
Change
-0%
Bid14
Ask20.9
volume0
Intrest2
Strike
597.5
597.5
Last Price3.89Sep 14, 2026
Change
0.24.89%
Bid2
Ask3.6
volume2
Intrest3
Last Price15.4Sep 14, 2026
Change
1.8710.83%
Bid12
Ask18
volume12
Intrest848
Strike
600
600
Last Price4.25Sep 11, 2026
Change
-0%
Bid3
Ask4.2
volume0
Intrest460
Last Price13.5Sep 11, 2026
Change
-0%
Bid12
Ask16.9
volume0
Intrest28
Strike
602.5
602.5
Last Price12.69Sep 01, 2026
Change
-0%
Bid3.7
Ask4.9
volume0
Intrest1
Last Price10.06Sep 14, 2026
Change
1.2811.29%
Bid8.2
Ask14.9
volume18
Intrest21
Strike
605
605
Last Price5.4Sep 14, 2026
Change
-
Bid5.4
Ask5.9
volume397
Intrest0
Last Price10.25Sep 11, 2026
Change
-0%
Bid7
Ask13.7
volume0
Intrest4
Strike
607.5
607.5
Last Price8.57Sep 14, 2026
Change
1.622.96%
Bid5.4
Ask7
volume1
Intrest4
Last Price7.6Sep 14, 2026
Change
2.4124.08%
Bid6.8
Ask10.1
volume1
Intrest729
Strike
610
610
Last Price9.2Sep 11, 2026
Change
-0%
Bid6.6
Ask8.2
volume0
Intrest112
Last Price9.34Sep 11, 2026
Change
-0%
Bid4.9
Ask10
volume0
Intrest15
Strike
612.5
612.5
Last Price11.3Sep 14, 2026
Change
5.934.3%
Bid6.8
Ask12.4
volume12
Intrest1
Last Price7.75Sep 11, 2026
Change
-0%
Bid4.1
Ask9.1
volume0
Intrest15
Strike
615
615
Last Price10.61Sep 11, 2026
Change
-0%
Bid7.6
Ask12.4
volume0
Intrest19
Last Price-
Change
-
Bid3.3
Ask8.8
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid8.9
Ask13.8
volume0
Intrest0
Last Price6.1Sep 14, 2026
Change
0.712.96%
Bid2.8
Ask5.5
volume1
Intrest354
Strike
620
620
Last Price24.5Sep 08, 2026
Change
-0%
Bid10.9
Ask15.9
volume0
Intrest31
Last Price-
Change
-
Bid2.65
Ask5.8
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid12.8
Ask17.2
volume0
Intrest0
Last Price4.7Sep 14, 2026
Change
0.9324.67%
Bid1.95
Ask3.9
volume1
Intrest149
Strike
625
625
Last Price19.3Sep 04, 2026
Change
-0%
Bid14.7
Ask19.5
volume0
Intrest5
Last Price3Sep 14, 2026
Change
-
Bid1.9
Ask10
volume10
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid15.7
Ask20.9
volume0
Intrest0
Last Price3.3Sep 14, 2026
Change
0.3210.74%
Bid1.85
Ask2.85
volume4
Intrest790
Strike
630
630
Last Price22.2Sep 04, 2026
Change
-0%
Bid17.2
Ask24
volume0
Intrest18
Last Price-
Change
-
Bid0.55
Ask9.3
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid19
Ask26.3
volume0
Intrest0
Last Price2.23Sep 11, 2026
Change
-0%
Bid0.3
Ask4.2
volume0
Intrest13
Strike
635
635
Last Price-
Change
-
Bid21.1
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid0.55
Ask4.8
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid24.3
Ask30.5
volume0
Intrest0
Last Price0.93Sep 14, 2026
Change
0.4532.61%
Bid0.85
Ask1.45
volume15
Intrest1225
Strike
640
640
Last Price30Aug 21, 2026
Change
-0%
Bid26.3
Ask33.1
volume0
Intrest6
Last Price1.05Sep 11, 2026
Change
-0%
Bid0.1
Ask1.15
volume0
Intrest78
Strike
645
645
Last Price-
Change
-
Bid30
Ask37.9
volume0
Intrest0
Last Price0.52Sep 14, 2026
Change
0.0610.34%
Bid0.35
Ask0.75
volume9
Intrest645
Strike
650
650
Last Price-
Change
-
Bid35.5
Ask42.2
volume0
Intrest0
Last Price0.47Sep 11, 2026
Change
-0%
Bid-
Ask8.8
volume0
Intrest41
Strike
655
655
Last Price-
Change
-
Bid39.8
Ask47.7
volume0
Intrest0
Last Price0.22Sep 14, 2026
Change
0.0415.38%
Bid0.05
Ask0.6
volume10
Intrest550
Strike
660
660
Last Price-
Change
-
Bid44.5
Ask52.5
volume0
Intrest0
Last Price0.03Sep 14, 2026
Change
0.6195.31%
Bid-
Ask1.85
volume1
Intrest12
Strike
665
665
Last Price-
Change
-
Bid49.7
Ask57.8
volume0
Intrest0
Last Price0.55Sep 04, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest298
Strike
670
670
Last Price-
Change
-
Bid56.2
Ask62
volume0
Intrest0
Last Price0.05Sep 14, 2026
Change
0.3587.5%
Bid-
Ask1.75
volume2
Intrest21
Strike
675
675
Last Price-
Change
-
Bid61.6
Ask67.7
volume0
Intrest0
Last Price0.46Sep 09, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest226
Strike
680
680
Last Price-
Change
-
Bid64.6
Ask72.7
volume0
Intrest0
Last Price0.5Sep 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest9
Strike
685
685
Last Price-
Change
-
Bid69.2
Ask77.7
volume0
Intrest0
Last Price3.16Aug 20, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest139
Strike
690
690
Last Price-
Change
-
Bid75.5
Ask83
volume0
Intrest0
Last Price0.33Sep 01, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest5
Strike
695
695
Last Price-
Change
-
Bid80.4
Ask87.5
volume0
Intrest0
Last Price0.16Sep 11, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest65
Strike
700
700
Last Price-
Change
-
Bid84.6
Ask91.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
705
705
Last Price-
Change
-
Bid89.2
Ask97.5
volume0
Intrest0
Last Price1.9Aug 20, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest37
Strike
710
710
Last Price-
Change
-
Bid94.2
Ask101.4
volume0
Intrest0
Last Price1.4Aug 20, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest37
Strike
720
720
Last Price-
Change
-
Bid104.2
Ask113
volume0
Intrest0
Last Price0.45Aug 24, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest996
Strike
730
730
Last Price-
Change
-
Bid115.3
Ask123
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest10
Strike
740
740
Last Price-
Change
-
Bid124.9
Ask131.4
volume0
Intrest0
Last Price1.79Sep 03, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest74
Strike
750
750
Last Price-
Change
-
Bid134.2
Ask142.7
volume0
Intrest0
Last Price1.75Sep 03, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest14
Strike
760
760
Last Price186Jul 23, 2026
Change
-0%
Bid145.1
Ask151.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid154.2
Ask163
volume0
Intrest0
Last Price0.3Jul 27, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest30
Strike
780
780
Last Price-
Change
-
Bid165.1
Ask172.4
volume0
Intrest0
Last Price0.15Aug 13, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest2
Strike
800
800
Last Price-
Change
-
Bid184.4
Ask192.9
volume0
Intrest0
Last Price0.1Aug 14, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest14
Strike
820
820
Last Price-
Change
-
Bid204.2
Ask212.4
volume0
Intrest0
Last Price0.31Aug 27, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest19
Strike
840
840
Last Price-
Change
-
Bid224.2
Ask232.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest7
Strike
860
860
Last Price-
Change
-
Bid245
Ask252.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest3
Strike
880
880
Last Price-
Change
-
Bid264.7
Ask273.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest16
Strike
900
900
Last Price-
Change
-
Bid284.5
Ask292.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid304.2
Ask313
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid324.2
Ask332.3
volume0
Intrest0