Cboe Global Markets

TMO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Thermo Fisher Scientific Inc. (tmo)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
437.75
Ask: 
540
Vol: 
3,654,690
Last: 
445
Change: 
+12.88 (+2.9628%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 7
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 437.500
10.25
+3.05
6.9
14.1
57
0.74
0.4798
0.0132
12
TMO 440.000
9.27
+3.22
9.2
11.9
453
0.82
0.4469
0.0132
373
TMO 442.500
8.3
+2.95
6.2
12.7
54
0.7
0.4143
0.013
7
TMO 445.000
7.7
+2.55
6.6
8.3
7
0.74
0.3822
0.0128
17
TMO 447.500
6.39
+2.29
5.1
10.9
223
0.84
0.3509
0.0125
204
TMO 450.000
5.85
+2.225
4.5
7.5
307
0.75
0.3206
0.0121
564
TMO 452.500
4.9
+1.85
3.2
6.8
2
0.73
0.2915
0.0116
5
Fri Apr 25 2025
Strike
TMO 437.500
TMO 440.000
TMO 442.500
TMO 445.000
TMO 447.500
TMO 450.000
TMO 452.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TMO 437.500
16.3
-7.45
11.6
14.6
3
0.74
-0.5244
0.0133
36
TMO 440.000
15.94
-8.71
11.9
18.1
1
0.77
-0.5577
0.0133
9
TMO 442.500
19.9
+0
14.9
17.6
0
0.75
-0.5907
0.0132
7
TMO 445.000
21.4
+0
16.1
21
0
0.8
-0.6231
0.0129
28
TMO 447.500
17.6
+0
18
21.6
0
0.77
-0.6548
0.0126
1
TMO 450.000
25.4
+0
19.2
23.2
0
0.75
-0.6854
0.0122
11
TMO 452.500
0
+0
20.5
25.7
0
0.76
-0.7148
0.0118
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.