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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251121C00260000 | 9/2 9:31 AM | 260.00 | 234.10 | 271 | 279.7 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| TMO251121C00350000 | 7/23 11:22 AM | 350.00 | 137.01 | 113.2 | 120.7 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TMO251121C00400000 | 8/22 11:49 AM | 400.00 | 106.69 | 69.6 | 72.9 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| TMO251121C00410000 | 10/16 1:15 PM | 410.00 | 135.00 | 156 | 161.8 | 0.00 | 0.00% | 8 | 8 | 86.55% | Yes |
| TMO251121C00420000 | 9/29 3:27 PM | 420.00 | 53.50 | 135.9 | 143.5 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| TMO251121C00430000 | 9/22 11:58 AM | 430.00 | 59.38 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| TMO251121C00440000 | 11/5 10:53 AM | 440.00 | 124.31 | 127 | 132.6 | 76.51 | 160.06% | 1 | 12 | 78.64% | Yes |
| TMO251121C00450000 | 10/9 10:48 AM | 450.00 | 87.33 | 117 | 122.9 | 0.00 | 0.00% | 1 | 6 | 74.10% | Yes |
| TMO251121C00460000 | 10/21 9:39 AM | 460.00 | 101.80 | 106 | 111.9 | 0.00 | 0.00% | 1 | 27 | 60.55% | Yes |
| TMO251121C00470000 | 10/29 12:34 PM | 470.00 | 100.50 | 97 | 103 | 0.00 | 0.00% | 1 | 40 | 63.18% | Yes |
| TMO251121C00480000 | 11/4 11:02 AM | 480.00 | 88.20 | 86.8 | 91.7 | 0.00 | 0.00% | 2 | 126 | 52.67% | Yes |
| TMO251121C00490000 | 11/4 10:36 AM | 490.00 | 77.05 | 78.2 | 82.8 | 0.00 | 0.00% | 2 | 320 | 54.80% | Yes |
| TMO251121C00500000 | 11/4 11:02 AM | 500.00 | 68.50 | 67 | 73.8 | 0.00 | 0.00% | 1 | 178 | 62.55% | Yes |
| TMO251121C00510000 | 10/31 11:05 AM | 510.00 | 57.78 | 56.1 | 62.1 | 0.00 | 0.00% | 1 | 88 | 49.88% | Yes |
| TMO251121C00515000 | 10/29 2:35 PM | 515.00 | 53.40 | 51.1 | 58.8 | 0.00 | 0.00% | 3 | 3 | 52.61% | Yes |
| TMO251121C00520000 | 11/5 11:47 AM | 520.00 | 45.90 | 47.7 | 53.6 | 5.80 | 14.46% | 1 | 264 | 48.63% | Yes |
| TMO251121C00527500 | 10/31 2:53 PM | 527.50 | 41.70 | 40 | 47.1 | 0.00 | 0.00% | 1 | 1 | 46.55% | Yes |
| TMO251121C00530000 | 11/5 10:25 AM | 530.00 | 36.50 | 38.5 | 44.9 | -2.30 | -5.93% | 1 | 437 | 45.64% | Yes |
| TMO251121C00540000 | 11/3 10:55 AM | 540.00 | 24.25 | 31.6 | 34.5 | 0.00 | 0.00% | 20 | 391 | 37.36% | Yes |
| TMO251121C00542500 | 10/31 2:55 PM | 542.50 | 30.50 | 27.2 | 33.9 | 0.00 | 0.00% | 2 | 2 | 40.36% | Yes |
| TMO251121C00545000 | 11/5 10:25 AM | 545.00 | 23.70 | 27 | 31.1 | -1.62 | -6.40% | 1 | 1 | 37.67% | Yes |
| TMO251121C00547500 | 10/29 3:47 PM | 547.50 | 21.80 | 23.1 | 29.1 | 0.00 | 0.00% | 3 | 3 | 36.91% | Yes |
| TMO251121C00550000 | 11/3 1:19 PM | 550.00 | 20.04 | 22.1 | 27.7 | 0.00 | 0.00% | 1 | 4066 | 37.46% | Yes |
| TMO251121C00552500 | 10/28 11:54 AM | 552.50 | 18.00 | 20.5 | 25.9 | 0.00 | 0.00% | 5 | 6 | 36.96% | Yes |
| TMO251121C00555000 | 10/30 11:27 AM | 555.00 | 19.80 | 18.6 | 23.8 | 0.00 | 0.00% | 1 | 9 | 35.68% | Yes |
| TMO251121C00560000 | 11/5 12:03 PM | 560.00 | 16.13 | 17 | 20.8 | -1.43 | -8.14% | 60 | 440 | 35.47% | Yes |
| TMO251121C00565000 | 11/5 11:37 AM | 565.00 | 13.00 | 14.1 | 18.3 | -0.40 | -2.99% | 3 | 28 | 35.83% | Yes |
| TMO251121C00570000 | 11/5 1:36 PM | 570.00 | 11.40 | 11.6 | 13.4 | 0.70 | 6.54% | 1 | 3732 | 30.63% | No |
| TMO251121C00575000 | 11/5 11:42 AM | 575.00 | 7.90 | 9.1 | 14 | -0.70 | -8.14% | 5 | 46 | 36.54% | No |
| TMO251121C00580000 | 11/5 3:02 PM | 580.00 | 6.40 | 7.1 | 8.7 | 0.73 | 12.87% | 12 | 302 | 29.26% | No |
| TMO251121C00585000 | 11/3 9:34 AM | 585.00 | 4.35 | 5.4 | 10.2 | 0.00 | 0.00% | 1 | 77 | 36.43% | No |
| TMO251121C00590000 | 11/5 1:25 PM | 590.00 | 4.15 | 4.1 | 5.1 | 0.15 | 3.75% | 1 | 150 | 27.77% | No |
| TMO251121C00595000 | 11/5 1:25 PM | 595.00 | 3.10 | 2.95 | 3.6 | 0.20 | 6.90% | 1 | 106 | 26.63% | No |
| TMO251121C00600000 | 11/4 2:57 PM | 600.00 | 1.75 | 2 | 4.1 | 0.00 | 0.00% | 2 | 6187 | 30.90% | No |
| TMO251121C00605000 | 11/3 10:36 AM | 605.00 | 2.78 | 0.05 | 6 | 0.00 | 0.00% | 2 | 8 | 39.14% | No |
| TMO251121C00610000 | 11/3 10:40 AM | 610.00 | 1.09 | 0 | 4.4 | 0.00 | 0.00% | 17 | 405 | 37.20% | No |
| TMO251121C00615000 | 10/27 10:51 AM | 615.00 | 0.78 | 0 | 4.8 | 0.00 | 0.00% | 3 | 9 | 41.04% | No |
| TMO251121C00620000 | 11/3 10:40 AM | 620.00 | 0.78 | 0 | 4.8 | 0.00 | 0.00% | 2 | 3677 | 43.59% | No |
| TMO251121C00625000 | 11/4 11:38 AM | 625.00 | 0.55 | 0.25 | 0.9 | 0.00 | 0.00% | 3 | 29 | 29.21% | No |
| TMO251121C00640000 | 10/27 11:03 AM | 640.00 | 0.25 | 0 | 1.5 | 0.00 | 0.00% | 4 | 155 | 38.73% | No |
| TMO251121C00660000 | 10/23 1:41 PM | 660.00 | 0.24 | 0 | 4.8 | 0.00 | 0.00% | 1 | 35 | 51.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251121P00320000 | 10/20 3:26 PM | 320.00 | 0.18 | 0 | 4.8 | 0.00 | 0.00% | 1 | 1 | 158.57% | No |
| TMO251121P00330000 | 7/30 9:58 AM | 330.00 | 0.94 | 0 | 3.6 | 0.00 | 0.00% | 0 | 2 | 143.26% | No |
| TMO251121P00340000 | 10/13 9:46 AM | 340.00 | 0.14 | 0 | 4.8 | 0.00 | 0.00% | 1 | 9 | 143.98% | No |
| TMO251121P00350000 | 8/1 12:43 PM | 350.00 | 2.79 | 0 | 4.8 | 0.00 | 0.00% | 3 | 3 | 136.99% | No |
| TMO251121P00360000 | 8/1 12:43 PM | 360.00 | 3.49 | 0.05 | 5.3 | 0.00 | 0.00% | 3 | 9 | 133.03% | No |
| TMO251121P00370000 | 10/13 9:50 AM | 370.00 | 0.27 | 0 | 1.5 | 0.00 | 0.00% | 1 | 4 | 100.64% | No |
| TMO251121P00380000 | 10/27 1:03 PM | 380.00 | 0.20 | 0 | 4.8 | 0.00 | 0.00% | 1 | 4 | 116.99% | No |
| TMO251121P00390000 | 10/3 10:37 AM | 390.00 | 0.55 | 0 | 4.8 | 0.00 | 0.00% | 5 | 7 | 110.62% | No |
| TMO251121P00400000 | 11/4 10:24 AM | 400.00 | 0.01 | 0 | 0.5 | 0.00 | 0.00% | 1 | 45 | 72.17% | No |
| TMO251121P00410000 | 10/27 1:48 PM | 410.00 | 0.11 | 0 | 4.8 | 0.00 | 0.00% | 11 | 81 | 98.25% | No |
| TMO251121P00420000 | 10/21 12:22 PM | 420.00 | 0.50 | 0 | 4.8 | 0.00 | 0.00% | 60 | 81 | 92.24% | No |
| TMO251121P00430000 | 11/4 12:34 PM | 430.00 | 0.10 | 0 | 0.55 | 0.00 | 0.00% | 1 | 60 | 59.47% | No |
| TMO251121P00440000 | 10/27 9:42 AM | 440.00 | 0.30 | 0 | 1.5 | 0.00 | 0.00% | 1 | 100 | 64.18% | No |
| TMO251121P00445000 | 10/23 2:55 PM | 445.00 | 0.17 | 0 | 0.8 | 0.00 | 0.00% | 0 | 3 | 55.86% | No |
| TMO251121P00450000 | 10/24 2:03 PM | 450.00 | 0.20 | 0 | 4.8 | 0.00 | 0.00% | 1 | 430 | 74.76% | No |
| TMO251121P00455000 | 10/23 2:55 PM | 455.00 | 0.25 | 0 | 4.8 | 0.00 | 0.00% | 0 | 2 | 71.91% | No |
| TMO251121P00460000 | 11/3 12:30 PM | 460.00 | 0.60 | 0 | 0.25 | 0.00 | 0.00% | 1 | 95 | 45.95% | No |
| TMO251121P00465000 | 10/23 2:53 PM | 465.00 | 0.30 | 0 | 4.8 | 0.00 | 0.00% | 0 | 11 | 66.26% | No |
| TMO251121P00470000 | 11/4 1:27 PM | 470.00 | 1.19 | 0 | 0.75 | 0.00 | 0.00% | 1 | 105 | 49.83% | No |
| TMO251121P00475000 | 10/21 3:22 PM | 475.00 | 1.27 | 0 | 4.8 | 0.00 | 0.00% | 0 | 2 | 60.67% | No |
| TMO251121P00480000 | 11/4 1:27 PM | 480.00 | 1.28 | 0 | 0.9 | 0.00 | 0.00% | 1 | 181 | 46.72% | No |
| TMO251121P00485000 | 10/21 12:13 PM | 485.00 | 2.20 | 0 | 1.2 | 0.00 | 0.00% | 0 | 1 | 46.99% | No |
| TMO251121P00490000 | 11/4 12:42 PM | 490.00 | 0.38 | 0 | 1.35 | 0.00 | 0.00% | 1 | 376 | 45.65% | No |
| TMO251121P00495000 | 10/24 9:34 AM | 495.00 | 0.66 | 0 | 4.8 | 0.00 | 0.00% | 1 | 4 | 60.60% | No |
| TMO251121P00500000 | 11/4 2:56 PM | 500.00 | 0.46 | 0.1 | 1.5 | 0.00 | 0.00% | 36 | 444 | 41.61% | No |
| TMO251121P00505000 | 11/4 10:16 AM | 505.00 | 1.06 | 0 | 4.8 | 0.00 | 0.00% | 5 | 7 | 54.31% | No |
| TMO251121P00510000 | 11/3 9:45 AM | 510.00 | 0.73 | 0 | 4.4 | 0.00 | 0.00% | 1 | 457 | 49.67% | No |
| TMO251121P00515000 | 10/30 10:16 AM | 515.00 | 2.55 | 0.05 | 5.8 | 0.00 | 0.00% | 1 | 3 | 51.43% | No |
| TMO251121P00520000 | 11/3 2:41 PM | 520.00 | 1.45 | 0 | 2.5 | 0.00 | 0.00% | 1 | 140 | 36.11% | No |
| TMO251121P00522500 | 10/23 2:55 PM | 522.50 | 2.80 | 0.05 | 5.6 | 0.00 | 0.00% | 0 | 4 | 45.82% | No |
| TMO251121P00525000 | 10/27 2:29 PM | 525.00 | 2.35 | 0 | 2.2 | 0.00 | 0.00% | 10 | 143 | 32.00% | No |
| TMO251121P00527500 | 11/5 10:17 AM | 527.50 | 2.05 | 0.05 | 3.2 | -0.93 | -31.21% | 13 | 77 | 34.51% | No |
| TMO251121P00530000 | 11/5 10:10 AM | 530.00 | 2.45 | 1.25 | 3.8 | 0.00 | 0.00% | 3 | 88 | 35.09% | No |
| TMO251121P00532500 | 10/29 2:36 PM | 532.50 | 4.20 | 0.85 | 3.1 | 0.00 | 0.00% | 2 | 2 | 31.14% | No |
| TMO251121P00535000 | 11/4 10:16 AM | 535.00 | 3.88 | 0.5 | 5.8 | 0.00 | 0.00% | 5 | 10 | 37.99% | No |
| TMO251121P00537500 | 10/23 10:08 AM | 537.50 | 2.84 | 2.45 | 3.2 | -2.26 | -44.31% | 4 | 4 | 28.42% | No |
| TMO251121P00540000 | 11/5 1:25 PM | 540.00 | 3.33 | 2.55 | 5.2 | -0.67 | -16.75% | 6 | 199 | 32.84% | No |
| TMO251121P00542500 | 10/29 12:01 PM | 542.50 | 5.30 | 1.35 | 7.4 | 0.00 | 0.00% | 1 | 9 | 36.93% | No |
| TMO251121P00545000 | 11/5 1:25 PM | 545.00 | 4.33 | 3.3 | 8.8 | -1.87 | -30.16% | 1 | 104 | 38.51% | No |
| TMO251121P00547500 | 10/30 10:16 AM | 547.50 | 9.40 | 3.9 | 5.2 | 0.00 | 0.00% | 1 | 2 | 27.56% | No |
| TMO251121P00550000 | 11/4 1:37 PM | 550.00 | 6.60 | 4.4 | 7.9 | 0.00 | 0.00% | 1 | 452 | 32.38% | No |
| TMO251121P00552500 | 10/29 3:21 PM | 552.50 | 10.90 | 5.1 | 8.7 | 0.00 | 0.00% | 47 | 49 | 32.24% | No |
| TMO251121P00555000 | 11/5 11:43 AM | 555.00 | 8.40 | 5.8 | 9.4 | -2.40 | -22.22% | 2 | 219 | 31.73% | No |
| TMO251121P00560000 | 11/5 10:30 AM | 560.00 | 10.60 | 7.4 | 12.8 | 0.87 | 8.94% | 1 | 60 | 34.70% | No |
| TMO251121P00565000 | 11/5 11:37 AM | 565.00 | 13.30 | 9.8 | 11.8 | -0.80 | -5.67% | 3 | 111 | 27.65% | No |
| TMO251121P00570000 | 11/5 1:36 PM | 570.00 | 13.10 | 11 | 15.4 | -5.40 | -29.19% | 2 | 19 | 29.87% | Yes |
| TMO251121P00575000 | 10/31 10:49 AM | 575.00 | 17.80 | 12.8 | 19 | 0.00 | 0.00% | 1 | 126 | 31.51% | Yes |
| TMO251121P00580000 | 10/30 3:47 PM | 580.00 | 26.21 | 16.3 | 21 | 0.00 | 0.00% | 1 | 23 | 29.13% | Yes |
| TMO251121P00585000 | 10/30 3:47 PM | 585.00 | 29.93 | 19 | 23.2 | 0.00 | 0.00% | 1 | 4 | 26.34% | Yes |
| TMO251121P00590000 | 10/23 12:40 PM | 590.00 | 27.50 | 21.9 | 27.3 | 0.00 | 0.00% | 0 | 14 | 27.36% | Yes |
| TMO251121P00595000 | 10/23 3:35 PM | 595.00 | 29.10 | 26.1 | 31.8 | 0.00 | 0.00% | 0 | 1 | 29.04% | Yes |
| TMO251121P00600000 | 10/27 9:30 AM | 600.00 | 25.00 | 31.2 | 34.8 | 0.00 | 0.00% | 1 | 7 | 25.61% | Yes |
