Stocks Options

LAST PRICE
567.9800
TODAY'S CHANGE (%)
Trending Up5.2200 (0.9276%)

Bid / Lots
541.7000/ 1
Ask / Lots
602.3800/ 1
Open / Previous Close
564.5900 / 562.7600
Day Range
Low 560.4000
High 568.5800
52 Week Range
Low 415.6000
High 603.8200
Volume
2,106,711
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.090

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TMOIn the Money	$197.00In the Money	$206.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$370.00	TMOOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$187.00In the Money	$196.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$380.00	TMOOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$177.00In the Money	$186.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$390.00	TMOOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$167.00In the Money	$176.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$400.00	TMOOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$157.00In the Money	$166.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$410.00	TMOOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$147.00In the Money	$156.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$420.00	TMOOut of the Money	$0.05Out of the Money	$5.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$137.00In the Money	$146.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$430.00	TMOOut of the Money	$0.05Out of the Money	$5.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$127.00In the Money	$136.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$440.00	TMOOut of the Money	$0.20Out of the Money	$5.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$117.00In the Money	$126.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$450.00	TMOOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.70Out of the Money	$0.20Out of the Money	2Out of the Money	2Out of the Money
TMOIn the Money	$107.00In the Money	$116.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$460.00	TMOOut of the Money	$0.35Out of the Money	$3.20Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TMOIn the Money	$97.10In the Money	$106.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$470.00	TMOOut of the Money	$0.40Out of the Money	$1.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$88.00In the Money	$97.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$480.00	TMOOut of the Money	$0.55Out of the Money	$1.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TMOIn the Money	$78.00In the Money	$87.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$490.00	TMOOut of the Money	$0.05Out of the Money	$2.55Out of the Money	$2.54Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TMOIn the Money	$68.00In the Money	$76.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$500.00	TMOOut of the Money	$0.65Out of the Money	$2.25Out of the Money	$3.11Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TMOIn the Money	$59.00In the Money	$68.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$510.00	TMOOut of the Money	$0.30Out of the Money	$6.40Out of the Money	$2.40Out of the Money	$-0.80Out of the Money	26Out of the Money	6Out of the Money
TMOIn the Money	$53.00In the Money	$60.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$520.00	TMOOut of the Money	$0.05Out of the Money	$7.20Out of the Money	$3.85Out of the Money	$-0.42Out of the Money	2Out of the Money	8Out of the Money
TMOIn the Money	$44.10In the Money	$50.80In the Money	$39.88In the Money	$39.88In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$530.00	TMOOut of the Money	$3.60Out of the Money	$4.30Out of the Money	$5.40Out of the Money	$0.42Out of the Money	12Out of the Money	13Out of the Money
TMOIn the Money	$35.20In the Money	$42.00In the Money	$26.17In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$540.00	TMOOut of the Money	$2.65Out of the Money	$6.00Out of the Money	$6.93Out of the Money	$-0.48Out of the Money	12Out of the Money	105Out of the Money
TMOIn the Money	$28.50In the Money	$30.60In the Money	$19.17In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$550.00	TMOOut of the Money	$7.30Out of the Money	$8.20Out of the Money	$9.08Out of the Money	$-1.37Out of the Money	58Out of the Money	582Out of the Money
TMOUnderlying issue's last price	$22.20Underlying issue's last price	$23.40Underlying issue's last price	$21.00Underlying issue's last price	$6.43Underlying issue's last price	1Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$560.00Underlying issue's last price	TMOUnderlying issue's last price	$10.30Underlying issue's last price	$11.50Underlying issue's last price	$12.73Underlying issue's last price	$-1.52Underlying issue's last price	23Underlying issue's last price	467Underlying issue's last price
TMONear the Money	$15.90Near the Money	$17.60Near the Money	$15.50Near the Money	$1.60Near the Money	5Near the Money	53Near the Money	Filter Table By Strike Price of$570.00	TMOIn the Money	$14.40In the Money	$15.80In the Money	$15.20In the Money	$-4.45In the Money	7In the Money	90In the Money
TMOOut of the Money	$11.60Out of the Money	$12.50Out of the Money	$11.70Out of the Money	$1.20Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$580.00	TMOIn the Money	$19.50In the Money	$21.30In the Money	$20.60In the Money	$0.00In the Money	---In the Money	62In the Money
TMOOut of the Money	$4.30Out of the Money	$12.60Out of the Money	$8.00Out of the Money	$0.90Out of the Money	10Out of the Money	43Out of the Money	Filter Table By Strike Price of$590.00	TMOIn the Money	$22.70In the Money	$28.50In the Money	$34.28In the Money	$0.00In the Money	---In the Money	65In the Money
TMOOut of the Money	$1.15Out of the Money	$7.80Out of the Money	$4.75Out of the Money	$-0.03Out of the Money	3Out of the Money	241Out of the Money	Filter Table By Strike Price of$600.00	TMOIn the Money	$29.40In the Money	$36.00In the Money	$21.80In the Money	$0.00In the Money	---In the Money	7In the Money
TMOOut of the Money	$3.20Out of the Money	$8.40Out of the Money	$2.85Out of the Money	$0.73Out of the Money	6Out of the Money	43Out of the Money	Filter Table By Strike Price of$610.00	TMOIn the Money	$38.00In the Money	$46.70In the Money	$23.45In the Money	$0.00In the Money	---In the Money	3In the Money
TMOOut of the Money	$1.95Out of the Money	$4.70Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$620.00	TMOIn the Money	$48.00In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$3.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$630.00	TMOIn the Money	$57.00In the Money	$67.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.65Out of the Money	$2.30Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$640.00	TMOIn the Money	$67.30In the Money	$77.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$650.00	TMOIn the Money	$77.00In the Money	$86.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$660.00	TMOIn the Money	$87.20In the Money	$96.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$3.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$670.00	TMOIn the Money	$97.20In the Money	$107.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$680.00	TMOIn the Money	$107.10In the Money	$117.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$690.00	TMOIn the Money	$117.20In the Money	$127.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$4.60Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$700.00	TMOIn the Money	$127.10In the Money	$137.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.70Out of the Money	$0.22Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$710.00	TMOIn the Money	$137.00In the Money	$147.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$720.00	TMOIn the Money	$147.40In the Money	$157.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$730.00	TMOIn the Money	$157.10In the Money	$167.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$740.00	TMOIn the Money	$167.20In the Money	$177.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.00Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$750.00	TMOIn the Money	$177.20In the Money	$187.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$760.00	TMOIn the Money	$187.10In the Money	$197.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$770.00	TMOIn the Money	$197.50In the Money	$207.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$780.00	TMOIn the Money	$207.10In the Money	$217.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$790.00	TMOIn the Money	$217.50In the Money	$227.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TMOOut of the Money	$0.05Out of the Money	$5.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$800.00	TMOIn the Money	$227.30In the Money	$237.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Thermo Fisher Scientific Inc
NYSE:TMOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)