Explore strikes, OI, IV and strategy data for TMO.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251114C00320000 | 10/13 10:01 AM | 320.00 | 210.30 | 246 | 252.4 | 0.00 | 0.00% | 0 | 1 | 195.46% | Yes |
| TMO251114C00370000 | 10/13 9:30 AM | 370.00 | 156.82 | 196 | 202.5 | 0.00 | 0.00% | 0 | 1 | 152.49% | Yes |
| TMO251114C00460000 | 10/8 3:45 PM | 460.00 | 83.15 | 105 | 112.6 | 0.00 | 0.00% | 0 | 1 | 78.83% | Yes |
| TMO251114C00500000 | 11/3 3:17 PM | 500.00 | 62.99 | 66.9 | 72.5 | 0.00 | 0.00% | 1 | 2 | 59.95% | Yes |
| TMO251114C00520000 | 10/13 3:13 PM | 520.00 | 28.01 | 46.3 | 51.8 | 0.00 | 0.00% | 1 | 5 | 56.75% | Yes |
| TMO251114C00525000 | 10/16 2:26 PM | 525.00 | 31.55 | 41.5 | 48 | 0.00 | 0.00% | 0 | 0 | 57.86% | Yes |
| TMO251114C00530000 | 11/5 10:31 AM | 530.00 | 32.95 | 36.6 | 43 | -14.05 | -29.89% | 30 | 33 | 53.43% | Yes |
| TMO251114C00535000 | 11/5 2:57 PM | 535.00 | 33.61 | 33.4 | 38.9 | -0.51 | -1.49% | 5 | 5 | 52.39% | Yes |
| TMO251114C00540000 | 10/24 12:11 PM | 540.00 | 37.50 | 27.2 | 34.3 | 0.00 | 0.00% | 1 | 4 | 49.10% | Yes |
| TMO251114C00550000 | 10/27 9:54 AM | 550.00 | 26.23 | 19 | 25.2 | 0.00 | 0.00% | 1 | 5 | 42.08% | Yes |
| TMO251114C00555000 | 11/3 11:54 AM | 555.00 | 12.36 | 15.7 | 21.1 | 0.00 | 0.00% | 7 | 9 | 39.46% | Yes |
| TMO251114C00560000 | 11/5 11:51 AM | 560.00 | 13.20 | 11 | 17.7 | 0.06 | 0.46% | 20 | 13 | 38.34% | Yes |
| TMO251114C00562500 | 11/5 9:32 AM | 562.50 | 9.00 | 11.9 | 15.9 | 0.00 | 0.00% | 2 | 11 | 37.21% | Yes |
| TMO251114C00565000 | 10/24 11:01 AM | 565.00 | 18.00 | 8 | 16 | 0.00 | 0.00% | 20 | 41 | 41.28% | Yes |
| TMO251114C00567500 | 11/3 11:00 AM | 567.50 | 5.60 | 8.7 | 12.7 | 0.00 | 0.00% | 1 | 5 | 35.52% | Yes |
| TMO251114C00570000 | 11/5 2:42 PM | 570.00 | 8.10 | 7.9 | 10 | -0.60 | -6.90% | 8 | 10 | 31.26% | No |
| TMO251114C00575000 | 11/5 3:57 PM | 575.00 | 6.25 | 5.6 | 7.6 | 2.87 | 84.91% | 1 | 58 | 30.42% | No |
| TMO251114C00577500 | 11/5 3:41 PM | 577.50 | 5.10 | 4.6 | 6.3 | 0.50 | 10.87% | 2 | 6 | 29.28% | No |
| TMO251114C00580000 | 11/5 3:54 PM | 580.00 | 4.80 | 3.9 | 4.8 | 0.94 | 24.35% | 22 | 20 | 27.16% | No |
| TMO251114C00585000 | 11/5 3:42 PM | 585.00 | 2.93 | 2.55 | 7.4 | -2.47 | -45.74% | 1 | 7 | 40.03% | No |
| TMO251114C00590000 | 11/4 11:05 AM | 590.00 | 2.42 | 1.5 | 4.6 | 0.00 | 0.00% | 1 | 17 | 35.28% | No |
| TMO251114C00595000 | 11/5 3:49 PM | 595.00 | 1.25 | 0.55 | 4.2 | -2.65 | -67.95% | 11 | 6 | 37.81% | No |
| TMO251114C00600000 | 11/5 3:45 PM | 600.00 | 0.60 | 0.35 | 3.5 | -0.60 | -50.00% | 10 | 2 | 38.78% | No |
| TMO251114C00610000 | 10/24 12:07 PM | 610.00 | 2.10 | 0 | 1.35 | 0.00 | 0.00% | 1 | 7 | 34.40% | No |
| TMO251114C00615000 | 10/27 10:30 AM | 615.00 | 0.90 | 0 | 1.7 | 0.00 | 0.00% | 0 | 1 | 39.51% | No |
| TMO251114C00620000 | 10/27 11:14 AM | 620.00 | 0.58 | 0 | 1.5 | 0.00 | 0.00% | 56 | 28 | 41.04% | No |
| TMO251114C00625000 | 10/27 11:13 AM | 625.00 | 0.50 | 0 | 1.9 | 0.00 | 0.00% | 34 | 10 | 46.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251114P00450000 | 10/20 11:17 AM | 450.00 | 1.10 | 0 | 1.7 | 0.00 | 0.00% | 1 | 0 | 80.86% | No |
| TMO251114P00470000 | 10/23 2:51 PM | 470.00 | 0.19 | 0 | 1.7 | 0.00 | 0.00% | 74 | 15 | 67.97% | No |
| TMO251114P00475000 | 10/23 2:49 PM | 475.00 | 0.30 | 0 | 4.8 | 0.00 | 0.00% | 50 | 11 | 80.88% | No |
| TMO251114P00480000 | 10/23 2:48 PM | 480.00 | 0.29 | 0 | 3.2 | 0.00 | 0.00% | 0 | 18 | 70.17% | No |
| TMO251114P00485000 | 10/23 2:45 PM | 485.00 | 0.36 | 0 | 1.7 | 0.00 | 0.00% | 0 | 7 | 58.45% | No |
| TMO251114P00490000 | 10/23 2:44 PM | 490.00 | 0.46 | 0 | 1.7 | 0.00 | 0.00% | 14 | 9 | 55.30% | No |
| TMO251114P00495000 | 10/23 2:36 PM | 495.00 | 0.60 | 0 | 3.2 | 0.00 | 0.00% | 1 | 1 | 59.78% | No |
| TMO251114P00500000 | 10/24 11:33 AM | 500.00 | 2.30 | 0 | 3.2 | 0.00 | 0.00% | 2 | 11 | 56.32% | No |
| TMO251114P00510000 | 10/31 10:02 AM | 510.00 | 0.63 | 0 | 1.25 | 0.00 | 0.00% | 16 | 4 | 46.57% | No |
| TMO251114P00515000 | 10/13 1:17 PM | 515.00 | 17.20 | 0 | 3.8 | 0.00 | 0.00% | 0 | 1 | 59.08% | No |
| TMO251114P00520000 | 10/15 1:06 PM | 520.00 | 18.11 | 0.05 | 7 | 0.00 | 0.00% | 0 | 3 | 53.65% | No |
| TMO251114P00525000 | 10/22 10:02 AM | 525.00 | 3.50 | 0 | 4.4 | 0.00 | 0.00% | 0 | 1 | 53.69% | No |
| TMO251114P00530000 | 10/22 11:43 AM | 530.00 | 3.10 | 0.05 | 3.7 | 0.00 | 0.00% | 45 | 46 | 46.34% | No |
| TMO251114P00535000 | 11/3 11:07 AM | 535.00 | 2.30 | 0 | 3.4 | 0.00 | 0.00% | 1 | 13 | 40.85% | No |
| TMO251114P00540000 | 11/3 3:51 PM | 540.00 | 2.15 | 0 | 3 | 0.00 | 0.00% | 16 | 33 | 34.96% | No |
| TMO251114P00545000 | 11/3 11:11 AM | 545.00 | 4.80 | 0 | 4.1 | 0.00 | 0.00% | 1 | 17 | 35.10% | No |
| TMO251114P00550000 | 11/4 12:40 PM | 550.00 | 3.70 | 1.9 | 6.5 | 0.00 | 0.00% | 3 | 12 | 38.66% | No |
| TMO251114P00555000 | 11/3 10:37 AM | 555.00 | 9.40 | 1.1 | 8.1 | 0.00 | 0.00% | 1 | 11 | 38.37% | No |
| TMO251114P00557500 | 11/3 10:37 AM | 557.50 | 10.70 | 3.4 | 8.1 | 0.00 | 0.00% | 1 | 33 | 35.54% | No |
| TMO251114P00560000 | 11/5 3:20 PM | 560.00 | 5.50 | 4.7 | 8.2 | -4.60 | -45.54% | 9 | 46 | 32.91% | No |
| TMO251114P00562500 | 11/5 11:29 AM | 562.50 | 8.50 | 5.7 | 9.4 | -1.60 | -15.84% | 2 | 60 | 33.32% | No |
| TMO251114P00565000 | 11/5 3:03 PM | 565.00 | 7.60 | 6.5 | 11.5 | -0.90 | -10.59% | 5 | 85 | 36.02% | No |
| TMO251114P00567500 | 11/5 3:54 PM | 567.50 | 8.20 | 4.4 | 11.4 | -4.30 | -34.40% | 1 | 1 | 32.26% | No |
| TMO251114P00570000 | 11/3 1:20 PM | 570.00 | 13.90 | 6 | 12.5 | 0.00 | 0.00% | 1 | 2 | 31.67% | Yes |
| TMO251114P00572500 | 10/29 2:50 PM | 572.50 | 16.60 | 7 | 13.7 | 0.00 | 0.00% | 1 | 4 | 31.09% | Yes |
| TMO251114P00575000 | 10/29 2:23 PM | 575.00 | 16.10 | 10.1 | 15 | 0.00 | 0.00% | 1 | 3 | 30.54% | Yes |
