$605.69
近くで: Sep 10, 5:00 PM EST
$605.69
N/A
時間外: 4:43 PM EST
Benzinga
Benzinga
Benzinga
木曜日, 9 10
Thermo Fisher Scientific Inc オプションチェーン
TMONYSE
配当金: 配当落ち日は5 日後です。
Thermo Fisher Scientific Options
View Thermo Fisher Scientific (TMO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
5.97
P/C Ratio (OI)
0.91
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price323.88Sep 04, 2026
Change
-0%
Bid312
Ask321.1
volume0
Intrest19
Strike
290
290
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid302
Ask311.1
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid292
Ask301.1
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price293.35Sep 04, 2026
Change
-0%
Bid282
Ask291.2
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid272.7
Ask281.3
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price260Sep 08, 2026
Change
-0%
Bid262
Ask271.3
volume0
Intrest3
Strike
340
340
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price250Sep 08, 2026
Change
-0%
Bid252
Ask261.2
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price253.34Sep 04, 2026
Change
-0%
Bid242
Ask251.3
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price235.9Sep 09, 2026
Change
7.132.93%
Bid232
Ask241.3
volume35
Intrest1
Strike
370
370
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price233.93Sep 04, 2026
Change
-0%
Bid222
Ask231.2
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price223.95Sep 04, 2026
Change
-0%
Bid212
Ask221.2
volume0
Intrest35
Strike
390
390
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Last Price213.81Sep 04, 2026
Change
-0%
Bid202
Ask211.2
volume0
Intrest1
Strike
400
400
Last Price0.1Aug 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid192
Ask201.2
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price193.47Sep 04, 2026
Change
-0%
Bid182
Ask191.2
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid172
Ask181.4
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price174.07Sep 04, 2026
Change
-0%
Bid162
Ask171.2
volume0
Intrest2
Strike
440
440
Last Price0.6Sep 09, 2026
Change
0.551100%
Bid-
Ask8.6
volume76
Intrest32
Last Price-
Change
-
Bid152
Ask161.2
volume0
Intrest0
Strike
450
450
Last Price0.08Aug 11, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest8
Last Price153.36Sep 04, 2026
Change
-0%
Bid142.7
Ask151.4
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price136Sep 09, 2026
Change
7.054.93%
Bid132.7
Ask141.2
volume35
Intrest1
Strike
470
470
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Last Price133.94Sep 04, 2026
Change
-0%
Bid123.5
Ask131.2
volume0
Intrest0
Strike
480
480
Last Price1.8Aug 06, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest2
Last Price124.02Sep 04, 2026
Change
-0%
Bid115.3
Ask119.6
volume0
Intrest16
Strike
490
490
Last Price1.1Aug 11, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest2
Last Price113.83Sep 04, 2026
Change
-0%
Bid105.6
Ask111.2
volume0
Intrest2
Strike
500
500
Last Price1.17Sep 09, 2026
Change
1.132825%
Bid-
Ask1.25
volume38
Intrest16
Last Price113.01Aug 24, 2026
Change
-0%
Bid95.7
Ask100.3
volume0
Intrest1
Strike
510
510
Last Price5.44Aug 05, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest5
Last Price-
Change
-
Bid83.4
Ask91.2
volume0
Intrest0
Strike
520
520
Last Price0.69Sep 01, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest25
Last Price106.72Aug 27, 2026
Change
-0%
Bid75
Ask81.2
volume0
Intrest1
Strike
530
530
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest17
Last Price-
Change
-
Bid68.5
Ask76.2
volume0
Intrest0
Strike
535
535
Last Price0.33Sep 01, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest5
Last Price62.95Sep 08, 2026
Change
-0%
Bid65.4
Ask71.2
volume0
Intrest30
Strike
540
540
Last Price0.22Sep 03, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest6
Last Price-
Change
-
Bid58.6
Ask66.2
volume0
Intrest0
Strike
545
545
Last Price0.55Sep 01, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest26
Last Price61.92Sep 03, 2026
Change
-0%
Bid54
Ask59.6
volume0
Intrest1
Strike
550
550
Last Price2.85Sep 03, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest41
Last Price-
Change
-
Bid48.1
Ask54.6
volume0
Intrest0
Strike
555
555
Last Price0.25Sep 03, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest19
Last Price74.49Aug 26, 2026
Change
-0%
Bid45
Ask50.6
volume0
Intrest3
Strike
560
560
Last Price0.3Sep 04, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest566
Last Price-
Change
-
Bid40.1
Ask45.5
volume0
Intrest0
Strike
565
565
Last Price0.5Sep 03, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest23
Last Price65.27Aug 26, 2026
Change
-0%
Bid35.7
Ask40.5
volume0
Intrest1
Strike
570
570
Last Price0.6Sep 09, 2026
Change
0.2257.89%
Bid-
Ask1.85
volume16
Intrest6
Last Price-
Change
-
Bid30.9
Ask36.5
volume0
Intrest0
Strike
575
575
Last Price0.6Sep 09, 2026
Change
0.1520%
Bid-
Ask2.65
volume16
Intrest90
Last Price26.53Sep 08, 2026
Change
-0%
Bid25.7
Ask31.7
volume0
Intrest4
Strike
580
580
Last Price0.6Sep 09, 2026
Change
0.857.14%
Bid-
Ask2.65
volume42
Intrest44
Last Price52.16Aug 26, 2026
Change
-0%
Bid21.4
Ask27
volume0
Intrest3
Strike
585
585
Last Price0.8Sep 09, 2026
Change
0.9855.06%
Bid0.2
Ask1.5
volume48
Intrest35
Last Price28Sep 03, 2026
Change
-0%
Bid17
Ask22.7
volume0
Intrest17
Strike
590
590
Last Price2.05Sep 09, 2026
Change
0.317.14%
Bid-
Ask5.6
volume39
Intrest138
Last Price-
Change
-
Bid12.2
Ask16.3
volume0
Intrest0
Strike
595
595
Last Price2.27Sep 04, 2026
Change
-0%
Bid0.7
Ask7.7
volume0
Intrest27
Last Price-
Change
-
Bid9.4
Ask15.3
volume0
Intrest0
Strike
597.5
597.5
Last Price3.1Sep 03, 2026
Change
-0%
Bid0.4
Ask8
volume0
Intrest16
Last Price9.7Sep 09, 2026
Change
6.841.21%
Bid9.1
Ask13.4
volume2
Intrest3
Strike
600
600
Last Price3.2Sep 09, 2026
Change
1.1426.27%
Bid0.2
Ask7.2
volume7
Intrest79
Last Price-
Change
-
Bid6.1
Ask11.6
volume0
Intrest0
Strike
602.5
602.5
Last Price6.2Sep 08, 2026
Change
-0%
Bid0.8
Ask8.7
volume0
Intrest201
Last Price6.4Sep 09, 2026
Change
-0%
Bid5
Ask11.3
volume6
Intrest2
Strike
605
605
Last Price10Sep 08, 2026
Change
-0%
Bid1.55
Ask9.1
volume0
Intrest121
Last Price5Sep 08, 2026
Change
-0%
Bid3
Ask8.7
volume0
Intrest2
Strike
607.5
607.5
Last Price13.7Sep 08, 2026
Change
-0%
Bid3.8
Ask10
volume0
Intrest83
Last Price9.79Sep 03, 2026
Change
-0%
Bid3.2
Ask8.7
volume0
Intrest10
Strike
610
610
Last Price13.3Aug 19, 2026
Change
-0%
Bid5.5
Ask9.7
volume0
Intrest2
Last Price4Sep 09, 2026
Change
0.49.09%
Bid1.35
Ask8.9
volume2
Intrest26
Strike
612.5
612.5
Last Price8.7Sep 03, 2026
Change
-0%
Bid6.2
Ask11.1
volume0
Intrest2
Last Price3.69Sep 08, 2026
Change
-0%
Bid0.7
Ask8.5
volume0
Intrest16
Strike
615
615
Last Price11.2Aug 31, 2026
Change
-0%
Bid8
Ask13.1
volume0
Intrest5
Last Price-
Change
-
Bid0.1
Ask8.4
volume0
Intrest0
Strike
617.5
617.5
Last Price8.9Sep 04, 2026
Change
-0%
Bid9.9
Ask14.9
volume0
Intrest59
Last Price1.95Sep 09, 2026
Change
0.5822.92%
Bid0.3
Ask4
volume6
Intrest20
Strike
620
620
Last Price14.5Sep 09, 2026
Change
1.158.61%
Bid12.6
Ask16.2
volume22
Intrest25
Last Price1.95Sep 08, 2026
Change
-0%
Bid-
Ask7.9
volume0
Intrest2
Strike
622.5
622.5
Last Price18.84Sep 08, 2026
Change
-0%
Bid13.8
Ask18.6
volume0
Intrest3
Last Price1.46Sep 09, 2026
Change
0.148.75%
Bid-
Ask7.5
volume2
Intrest330
Strike
625
625
Last Price-
Change
-
Bid15.1
Ask22.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid17.3
Ask23.9
volume0
Intrest0
Last Price1.05Sep 08, 2026
Change
-0%
Bid0.5
Ask3.8
volume0
Intrest546
Strike
630
630
Last Price-
Change
-
Bid19.9
Ask25.8
volume0
Intrest0
Last Price0.55Sep 09, 2026
Change
0.4545%
Bid-
Ask5.1
volume2
Intrest141
Strike
632.5
632.5
Last Price-
Change
-
Bid21.8
Ask28.2
volume0
Intrest0
Last Price2Sep 02, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest11
Strike
635
635
Last Price13Aug 27, 2026
Change
-0%
Bid24.3
Ask30.5
volume0
Intrest1
Last Price0.44Sep 09, 2026
Change
0.9468.12%
Bid0.05
Ask0.45
volume3
Intrest10
Strike
637.5
637.5
Last Price-
Change
-
Bid26.6
Ask32.9
volume0
Intrest0
Last Price1.72Sep 03, 2026
Change
-0%
Bid-
Ask6.9
volume0
Intrest42
Strike
640
640
Last Price-
Change
-
Bid29
Ask35.7
volume0
Intrest0
Last Price1.39Sep 03, 2026
Change
-0%
Bid-
Ask6.9
volume0
Intrest5
Strike
642.5
642.5
Last Price-
Change
-
Bid31.5
Ask38
volume0
Intrest0
Last Price0.25Sep 09, 2026
Change
0.8577.27%
Bid-
Ask6.8
volume1
Intrest5
Strike
645
645
Last Price-
Change
-
Bid34
Ask40.6
volume0
Intrest0
Last Price0.15Sep 04, 2026
Change
-0%
Bid-
Ask6
volume0
Intrest458
Strike
650
650
Last Price-
Change
-
Bid40.6
Ask44.6
volume0
Intrest0
Last Price0.42Sep 08, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest531
Strike
655
655
Last Price-
Change
-
Bid44
Ask50.6
volume0
Intrest0
Last Price0.74Sep 09, 2026
Change
0.723600%
Bid-
Ask6.8
volume10
Intrest45
Strike
660
660
Last Price-
Change
-
Bid49
Ask55.6
volume0
Intrest0
Last Price0.2Sep 03, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest9
Strike
665
665
Last Price-
Change
-
Bid54
Ask60.5
volume0
Intrest0
Last Price6.15Aug 31, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest3
Strike
670
670
Last Price-
Change
-
Bid59
Ask67
volume0
Intrest0
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest1
Strike
675
675
Last Price-
Change
-
Bid64
Ask71.9
volume0
Intrest0
Last Price2.05Aug 24, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest80
Strike
680
680
Last Price-
Change
-
Bid69
Ask77.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid74
Ask81.7
volume0
Intrest0
Last Price0.55Aug 28, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest143
Strike
690
690
Last Price-
Change
-
Bid79
Ask86.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid84
Ask90.9
volume0
Intrest0
Last Price4.25Sep 03, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest5
Strike
700
700
Last Price90Sep 01, 2026
Change
-0%
Bid89
Ask96.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
705
705
Last Price-
Change
-
Bid94
Ask101.8
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest10
Strike
710
710
Last Price-
Change
-
Bid100.4
Ask106.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid104
Ask113
volume0
Intrest0
Last Price0.5Aug 26, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest18
Strike
720
720
Last Price98Aug 21, 2026
Change
-0%
Bid109
Ask116.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
725
725
Last Price-
Change
-
Bid115.4
Ask121.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid119
Ask127.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
735
735
Last Price-
Change
-
Bid124
Ask131.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid129
Ask136.6
volume0
Intrest0
Last Price1.05Aug 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid139
Ask146.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid149
Ask158
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid160.4
Ask166.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved