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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251219C00320000 | 6/11 3:45 PM | 320.00 | 111.00 | 122 | 130.2 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TMO251219C00330000 | 6/23 11:06 AM | 330.00 | 87.30 | 134.5 | 142 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| TMO251219C00340000 | 6/23 11:42 AM | 340.00 | 76.80 | 125.7 | 132.4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TMO251219C00350000 | 9/2 3:50 PM | 350.00 | 142.20 | 183 | 190 | 0.00 | 0.00% | 1 | 8 | 0.00% | Yes |
| TMO251219C00360000 | 7/10 10:14 AM | 360.00 | 87.30 | 105.9 | 113.5 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| TMO251219C00370000 | 7/23 9:38 AM | 370.00 | 113.40 | 97.6 | 104.3 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TMO251219C00380000 | 8/20 9:32 AM | 380.00 | 126.40 | 87.6 | 95.2 | 0.00 | 0.00% | 1 | 11 | 0.00% | Yes |
| TMO251219C00390000 | 8/6 2:46 PM | 390.00 | 74.49 | 81.2 | 83.8 | 0.00 | 0.00% | 1 | 15 | 0.00% | Yes |
| TMO251219C00400000 | 10/20 10:41 AM | 400.00 | 150.90 | 168 | 174 | 0.00 | 0.00% | 58 | 128 | 67.74% | Yes |
| TMO251219C00410000 | 10/31 11:12 AM | 410.00 | 155.75 | 158 | 164 | 0.00 | 0.00% | 1 | 29 | 63.83% | Yes |
| TMO251219C00420000 | 10/2 9:35 AM | 420.00 | 122.10 | 147.8 | 154.6 | 0.00 | 0.00% | 1 | 123 | 60.84% | Yes |
| TMO251219C00430000 | 10/1 3:00 PM | 430.00 | 109.70 | 137.3 | 144.5 | 0.00 | 0.00% | 2 | 98 | 55.82% | Yes |
| TMO251219C00440000 | 11/5 1:47 PM | 440.00 | 129.00 | 128 | 134.6 | 3.00 | 2.38% | 3 | 303 | 53.65% | Yes |
| TMO251219C00450000 | 10/31 12:22 PM | 450.00 | 116.07 | 118.1 | 123.8 | 0.00 | 0.00% | 1 | 231 | 57.71% | Yes |
| TMO251219C00460000 | 11/5 11:37 AM | 460.00 | 106.51 | 108.3 | 115 | 0.58 | 0.55% | 1 | 348 | 56.77% | Yes |
| TMO251219C00470000 | 11/4 11:33 AM | 470.00 | 101.10 | 98.6 | 105 | 0.00 | 0.00% | 1 | 384 | 52.61% | Yes |
| TMO251219C00480000 | 10/22 3:40 PM | 480.00 | 91.83 | 89 | 94.2 | 0.00 | 0.00% | 1 | 317 | 46.62% | Yes |
| TMO251219C00490000 | 11/4 2:24 PM | 490.00 | 78.80 | 79.6 | 85.2 | 0.00 | 0.00% | 1 | 311 | 44.79% | Yes |
| TMO251219C00500000 | 11/5 11:30 AM | 500.00 | 69.00 | 70.3 | 75.6 | -0.40 | -0.58% | 11 | 758 | 41.46% | Yes |
| TMO251219C00510000 | 10/31 12:41 PM | 510.00 | 59.70 | 61.3 | 67.9 | 0.00 | 0.00% | 2 | 456 | 41.46% | Yes |
| TMO251219C00520000 | 10/31 11:12 AM | 520.00 | 51.30 | 54.2 | 59.3 | 0.00 | 0.00% | 1 | 252 | 39.31% | Yes |
| TMO251219C00530000 | 11/5 1:09 PM | 530.00 | 46.20 | 44.6 | 50.5 | 2.20 | 5.00% | 3 | 1049 | 36.48% | Yes |
| TMO251219C00540000 | 11/5 9:30 AM | 540.00 | 31.79 | 37 | 42 | -5.91 | -15.68% | 1 | 305 | 33.74% | Yes |
| TMO251219C00550000 | 11/5 1:13 PM | 550.00 | 31.70 | 30 | 34.3 | 1.70 | 5.67% | 2 | 612 | 31.63% | Yes |
| TMO251219C00560000 | 11/5 3:29 PM | 560.00 | 25.60 | 24.4 | 30.5 | 0.35 | 1.39% | 2 | 1665 | 33.95% | Yes |
| TMO251219C00570000 | 11/5 2:21 PM | 570.00 | 20.14 | 18.6 | 24.8 | 1.04 | 5.45% | 3 | 234 | 32.97% | No |
| TMO251219C00580000 | 11/5 2:39 PM | 580.00 | 15.00 | 14 | 17.3 | 0.20 | 1.35% | 10 | 136 | 28.89% | No |
| TMO251219C00600000 | 11/5 2:08 PM | 600.00 | 8.20 | 8.3 | 10.5 | 0.20 | 2.50% | 16 | 249 | 28.68% | No |
| TMO251219C00620000 | 11/5 3:40 PM | 620.00 | 4.00 | 4 | 5.5 | 0.40 | 11.11% | 8 | 225 | 27.61% | No |
| TMO251219C00640000 | 11/5 3:50 PM | 640.00 | 2.05 | 1.5 | 3.2 | 0.95 | 86.36% | 1 | 112 | 28.35% | No |
| TMO251219C00660000 | 10/28 3:59 PM | 660.00 | 0.60 | 0 | 3.5 | 0.00 | 0.00% | 8 | 41 | 34.13% | No |
| TMO251219C00680000 | 10/31 10:50 AM | 680.00 | 0.76 | 0 | 2.15 | 0.00 | 0.00% | 1 | 7 | 34.53% | No |
| TMO251219C00700000 | 10/29 1:48 PM | 700.00 | 0.25 | 0 | 4.8 | 0.00 | 0.00% | 1 | 1 | 46.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO251219P00230000 | 10/23 11:48 AM | 230.00 | 0.05 | 0 | 1.65 | 0.00 | 0.00% | 3 | 26 | 120.70% | No |
| TMO251219P00240000 | 10/13 11:05 AM | 240.00 | 0.10 | 0 | 4.8 | 0.00 | 0.00% | 1 | 7 | 137.07% | No |
| TMO251219P00250000 | 7/29 12:52 PM | 250.00 | 0.46 | 0 | 4.5 | 0.00 | 0.00% | 4 | 7 | 129.68% | No |
| TMO251219P00260000 | 6/26 3:15 PM | 260.00 | 1.85 | 0 | 4.5 | 0.00 | 0.00% | 2 | 3 | 124.08% | No |
| TMO251219P00270000 | 7/1 12:14 PM | 270.00 | 2.44 | 0 | 4.6 | 0.00 | 0.00% | 1 | 2 | 119.19% | No |
| TMO251219P00280000 | 10/7 11:03 AM | 280.00 | 0.18 | 0 | 4.8 | 0.00 | 0.00% | 4 | 653 | 114.88% | No |
| TMO251219P00290000 | 10/6 9:30 AM | 290.00 | 0.28 | 0 | 4.8 | 0.00 | 0.00% | 4 | 335 | 109.83% | No |
| TMO251219P00300000 | 9/24 10:30 AM | 300.00 | 0.60 | 0 | 4.3 | 0.00 | 0.00% | 2 | 50 | 102.82% | No |
| TMO251219P00310000 | 9/18 2:49 PM | 310.00 | 0.50 | 0 | 4.7 | 0.00 | 0.00% | 1 | 114 | 99.80% | No |
| TMO251219P00320000 | 10/28 11:16 AM | 320.00 | 0.15 | 0 | 4.8 | 0.00 | 0.00% | 15 | 83 | 95.62% | No |
| TMO251219P00330000 | 10/28 11:16 AM | 330.00 | 0.15 | 0 | 4.8 | 0.00 | 0.00% | 28 | 197 | 91.16% | No |
| TMO251219P00340000 | 10/13 3:01 PM | 340.00 | 0.44 | 0 | 4.8 | 0.00 | 0.00% | 1 | 514 | 86.83% | No |
| TMO251219P00350000 | 10/27 1:01 PM | 350.00 | 0.10 | 0 | 4.8 | 0.00 | 0.00% | 1 | 212 | 82.61% | No |
| TMO251219P00360000 | 10/15 1:14 PM | 360.00 | 0.93 | 0 | 0.95 | 0.00 | 0.00% | 3 | 364 | 59.96% | No |
| TMO251219P00370000 | 11/3 12:00 PM | 370.00 | 0.01 | 0 | 0.8 | 0.00 | 0.00% | 1 | 241 | 55.42% | No |
| TMO251219P00380000 | 11/3 9:48 AM | 380.00 | 0.26 | 0 | 1.5 | 0.00 | 0.00% | 1 | 649 | 57.35% | No |
| TMO251219P00390000 | 11/4 2:02 PM | 390.00 | 0.27 | 0 | 0.65 | 0.00 | 0.00% | 1 | 208 | 52.91% | No |
| TMO251219P00400000 | 11/4 10:58 AM | 400.00 | 0.28 | 0 | 0.75 | 0.00 | 0.00% | 1 | 368 | 50.90% | No |
| TMO251219P00410000 | 10/29 9:45 AM | 410.00 | 0.33 | 0 | 1.5 | 0.00 | 0.00% | 9 | 609 | 53.92% | No |
| TMO251219P00420000 | 10/23 2:49 PM | 420.00 | 0.43 | 0 | 1.3 | 0.00 | 0.00% | 3 | 430 | 49.19% | No |
| TMO251219P00430000 | 10/29 10:27 AM | 430.00 | 3.20 | 0 | 1.05 | 0.00 | 0.00% | 4 | 503 | 44.17% | No |
| TMO251219P00440000 | 10/24 10:37 AM | 440.00 | 0.55 | 0 | 1.25 | 0.00 | 0.00% | 2 | 90 | 42.42% | No |
| TMO251219P00450000 | 10/27 12:53 PM | 450.00 | 0.62 | 0.3 | 0.75 | 0.00 | 0.00% | 10 | 64 | 35.78% | No |
| TMO251219P00460000 | 10/30 3:01 PM | 460.00 | 2.15 | 0 | 3.5 | 0.00 | 0.00% | 17 | 74 | 45.73% | No |
| TMO251219P00470000 | 10/30 12:38 PM | 470.00 | 3.90 | 0.4 | 4 | 0.00 | 0.00% | 15 | 287 | 43.68% | No |
| TMO251219P00480000 | 11/4 2:05 PM | 480.00 | 1.25 | 0.65 | 2.6 | 0.00 | 0.00% | 16 | 576 | 35.61% | No |
| TMO251219P00490000 | 11/5 11:31 AM | 490.00 | 1.60 | 0.7 | 2.05 | 0.10 | 6.67% | 8 | 317 | 30.34% | No |
| TMO251219P00500000 | 11/5 2:34 PM | 500.00 | 2.35 | 1.4 | 3.4 | 0.20 | 9.30% | 3 | 352 | 31.12% | No |
| TMO251219P00510000 | 11/5 2:33 PM | 510.00 | 3.40 | 2.2 | 4.2 | 0.30 | 9.68% | 7 | 229 | 29.49% | No |
| TMO251219P00520000 | 11/5 3:58 PM | 520.00 | 4.50 | 4.2 | 5 | -0.55 | -10.89% | 9 | 193 | 27.43% | No |
| TMO251219P00530000 | 11/5 3:27 PM | 530.00 | 6.40 | 5.7 | 8.8 | -0.75 | -10.49% | 4 | 244 | 30.10% | No |
| TMO251219P00540000 | 11/5 2:33 PM | 540.00 | 8.80 | 8.2 | 9.5 | -0.85 | -8.81% | 8 | 561 | 26.63% | No |
| TMO251219P00550000 | 11/5 2:08 PM | 550.00 | 12.80 | 11.2 | 12.1 | 1.15 | 9.87% | 2 | 118 | 25.43% | No |
| TMO251219P00560000 | 11/5 10:09 AM | 560.00 | 17.00 | 14.4 | 19 | 1.70 | 11.11% | 1 | 92 | 28.97% | No |
| TMO251219P00570000 | 11/4 1:36 PM | 570.00 | 21.90 | 18.9 | 22.3 | 0.00 | 0.00% | 2 | 130 | 26.79% | Yes |
| TMO251219P00580000 | 11/5 11:46 AM | 580.00 | 27.30 | 24.2 | 27.5 | 0.50 | 1.87% | 3 | 21 | 26.11% | Yes |
| TMO251219P00600000 | 10/22 3:38 PM | 600.00 | 40.40 | 35.4 | 40.3 | 0.00 | 0.00% | 2 | 4 | 24.89% | Yes |
