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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251205C00500000 | 10/28 11:02 AM | 500.00 | 66.70 | 68 | 73.9 | 0.00 | 0.00% | 0 | 1 | 45.94% | Yes |
| TMO251205C00510000 | 10/28 11:02 AM | 510.00 | 57.60 | 58 | 65.6 | 0.00 | 0.00% | 0 | 1 | 45.12% | Yes |
| TMO251205C00545000 | 11/5 10:13 AM | 545.00 | 28.30 | 28.2 | 36.3 | -3.80 | -11.84% | 1 | 1 | 36.55% | Yes |
| TMO251205C00555000 | 10/29 11:02 AM | 555.00 | 24.40 | 22.5 | 28.9 | 0.00 | 0.00% | 1 | 0 | 34.29% | Yes |
| TMO251205C00565000 | 11/5 10:00 AM | 565.00 | 14.89 | 17.9 | 22.2 | -3.46 | -18.86% | 1 | 3 | 32.20% | Yes |
| TMO251205C00570000 | 10/29 3:17 PM | 570.00 | 15.00 | 15.5 | 18.8 | 0.00 | 0.00% | 2 | 5 | 30.68% | No |
| TMO251205C00580000 | 10/30 10:58 AM | 580.00 | 9.75 | 7.3 | 14.6 | 0.00 | 0.00% | 1 | 2 | 30.76% | No |
| TMO251205C00595000 | 10/28 10:05 AM | 595.00 | 5.50 | 2.8 | 9.7 | 0.00 | 0.00% | 1 | 2 | 30.92% | No |
| TMO251205C00600000 | 11/3 11:34 AM | 600.00 | 3.69 | 1.65 | 8.2 | 0.00 | 0.00% | 4 | 6 | 30.62% | No |
| TMO251205C00605000 | 10/29 2:05 PM | 605.00 | 5.50 | 1.15 | 9.1 | 0.00 | 0.00% | 5 | 5 | 34.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251205P00480000 | 10/28 3:25 PM | 480.00 | 1.01 | 0 | 4.8 | 0.00 | 0.00% | 0 | 1 | 51.13% | No |
| TMO251205P00505000 | 10/28 3:25 PM | 505.00 | 2.55 | 0.05 | 6 | 0.00 | 0.00% | 0 | 1 | 42.87% | No |
| TMO251205P00525000 | 10/28 11:15 AM | 525.00 | 4.63 | 0.1 | 8.3 | 0.00 | 0.00% | 0 | 1 | 38.10% | No |
| TMO251205P00530000 | 10/30 9:30 AM | 530.00 | 7.51 | 1.5 | 6.5 | 0.00 | 0.00% | 0 | 1 | 31.75% | No |
| TMO251205P00550000 | 10/30 9:30 AM | 550.00 | 14.38 | 5.2 | 8.9 | 0.00 | 0.00% | 0 | 1 | 25.38% | No |
