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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251128C00460000 | 10/15 1:55 PM | 460.00 | 73.10 | 106 | 113.6 | 0.00 | 0.00% | 0 | 1 | 56.21% | Yes |
| TMO251128C00470000 | 10/15 3:48 PM | 470.00 | 65.92 | 95.5 | 103.8 | 0.00 | 0.00% | 0 | 1 | 50.75% | Yes |
| TMO251128C00480000 | 10/31 10:47 AM | 480.00 | 86.66 | 86 | 93.7 | 0.00 | 0.00% | 1 | 13 | 62.82% | Yes |
| TMO251128C00500000 | 10/24 9:41 AM | 500.00 | 76.50 | 67.4 | 73.9 | 0.00 | 0.00% | 1 | 2 | 52.47% | Yes |
| TMO251128C00505000 | 10/17 11:43 AM | 505.00 | 46.80 | 62 | 69.4 | 0.00 | 0.00% | 1 | 1 | 51.14% | Yes |
| TMO251128C00510000 | 10/23 9:48 AM | 510.00 | 68.29 | 57 | 64.5 | 0.00 | 0.00% | 1 | 2 | 48.60% | Yes |
| TMO251128C00515000 | 10/15 3:47 PM | 515.00 | 33.24 | 52.8 | 59.8 | 0.00 | 0.00% | 0 | 9 | 46.55% | Yes |
| TMO251128C00520000 | 10/23 9:54 AM | 520.00 | 56.61 | 48 | 55.3 | 0.00 | 0.00% | 1 | 6 | 44.93% | Yes |
| TMO251128C00540000 | 10/21 3:20 PM | 540.00 | 35.24 | 30 | 38.1 | 0.00 | 0.00% | 0 | 1 | 38.81% | Yes |
| TMO251128C00545000 | 10/21 10:03 AM | 545.00 | 31.42 | 27 | 34.1 | 0.00 | 0.00% | 0 | 1 | 37.45% | Yes |
| TMO251128C00550000 | 10/23 3:29 PM | 550.00 | 31.15 | 23.5 | 29.2 | 0.00 | 0.00% | 1 | 3 | 34.13% | Yes |
| TMO251128C00555000 | 11/3 9:31 AM | 555.00 | 19.70 | 20 | 25.8 | 0.00 | 0.00% | 1 | 2 | 33.47% | Yes |
| TMO251128C00560000 | 10/31 3:58 PM | 560.00 | 21.37 | 17.9 | 24 | 0.00 | 0.00% | 4 | 20 | 35.34% | Yes |
| TMO251128C00565000 | 11/3 10:42 AM | 565.00 | 10.00 | 15.4 | 20 | 0.00 | 0.00% | 2 | 4 | 32.89% | Yes |
| TMO251128C00570000 | 10/31 3:18 PM | 570.00 | 14.56 | 12.2 | 18.2 | 0.00 | 0.00% | 10 | 12 | 33.99% | No |
| TMO251128C00575000 | 10/30 2:23 PM | 575.00 | 10.40 | 10.4 | 14.7 | 0.00 | 0.00% | 2 | 5 | 31.72% | No |
| TMO251128C00580000 | 11/4 3:55 PM | 580.00 | 9.00 | 9 | 11.5 | 0.00 | 0.00% | 2 | 7 | 29.54% | No |
| TMO251128C00590000 | 10/30 2:23 PM | 590.00 | 5.60 | 5 | 10.2 | 0.00 | 0.00% | 9 | 12 | 33.41% | No |
| TMO251128C00595000 | 10/30 2:23 PM | 595.00 | 4.40 | 3.9 | 7.7 | 0.00 | 0.00% | 0 | 2 | 31.28% | No |
| TMO251128C00600000 | 11/3 3:03 PM | 600.00 | 3.91 | 2.35 | 7.4 | 0.00 | 0.00% | 10 | 16 | 33.28% | No |
| TMO251128C00605000 | 11/3 3:03 PM | 605.00 | 3.57 | 0.05 | 8.2 | 0.00 | 0.00% | 10 | 16 | 37.52% | No |
| TMO251128C00610000 | 10/23 9:49 AM | 610.00 | 5.20 | 0.05 | 7.3 | 0.00 | 0.00% | 0 | 2 | 38.00% | No |
| TMO251128C00615000 | 10/23 9:35 AM | 615.00 | 4.50 | 0 | 4.8 | 0.00 | 0.00% | 1 | 84 | 34.23% | No |
| TMO251128C00620000 | 10/17 3:00 PM | 620.00 | 3.92 | 0.05 | 5.2 | 0.00 | 0.00% | 1 | 1 | 37.42% | No |
| TMO251128C00625000 | 10/21 11:47 AM | 625.00 | 4.32 | 0 | 4.8 | 0.00 | 0.00% | 0 | 1 | 38.42% | No |
| TMO251128C00640000 | 10/21 2:56 PM | 640.00 | 2.20 | 0 | 4.8 | 0.00 | 0.00% | 0 | 1 | 44.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251128P00450000 | 10/31 10:13 AM | 450.00 | 0.30 | 0 | 2.25 | 0.00 | 0.00% | 1455 | 291 | 53.25% | No |
| TMO251128P00500000 | 10/21 1:25 PM | 500.00 | 4.34 | 0.05 | 5.2 | 0.00 | 0.00% | 0 | 1 | 49.21% | No |
| TMO251128P00515000 | 11/3 3:52 PM | 515.00 | 1.62 | 0.05 | 4.8 | 0.00 | 0.00% | 12 | 14 | 40.03% | No |
| TMO251128P00535000 | 11/3 3:45 PM | 535.00 | 4.20 | 0.65 | 7.6 | 0.00 | 0.00% | 1 | 1 | 35.86% | No |
| TMO251128P00540000 | 10/27 12:32 PM | 540.00 | 5.60 | 2.6 | 8.8 | 0.00 | 0.00% | 2 | 13 | 35.36% | No |
| TMO251128P00545000 | 10/22 12:05 PM | 545.00 | 9.30 | 4.6 | 7.6 | 0.00 | 0.00% | 0 | 2 | 29.65% | No |
| TMO251128P00550000 | 11/5 3:01 PM | 550.00 | 6.90 | 5.7 | 10.4 | -4.50 | -39.47% | 1 | 123 | 31.91% | No |
| TMO251128P00555000 | 10/27 11:20 AM | 555.00 | 10.64 | 7.2 | 11.5 | 0.00 | 0.00% | 1 | 2 | 30.40% | No |
| TMO251128P00560000 | 10/27 11:20 AM | 560.00 | 12.07 | 8.7 | 13.3 | 0.00 | 0.00% | 0 | 1 | 29.84% | No |
| TMO251128P00565000 | 10/31 2:49 PM | 565.00 | 12.80 | 10.8 | 14.7 | 0.00 | 0.00% | 4 | 5 | 28.20% | No |
