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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO260618C00210000 | 6/5 10:08 AM | 210.00 | 200.75 | 224 | 231 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| TMO260618C00220000 | 6/16 1:12 PM | 220.00 | 194.60 | 213 | 221 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TMO260618C00250000 | 6/9 1:39 PM | 250.00 | 178.00 | 0 | 0 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| TMO260618C00270000 | 10/20 9:35 AM | 270.00 | 282.10 | 302 | 309 | 0.00 | 0.00% | 1 | 0 | 68.52% | Yes |
| TMO260618C00290000 | 4/9 1:20 PM | 290.00 | 168.00 | 134.2 | 142 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TMO260618C00300000 | 7/1 12:15 PM | 300.00 | 149.40 | 172.8 | 179.1 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TMO260618C00310000 | 6/30 10:25 AM | 310.00 | 124.00 | 163.9 | 171.9 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| TMO260618C00320000 | 8/14 3:43 PM | 320.00 | 181.10 | 155.1 | 162.8 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| TMO260618C00330000 | 10/23 3:15 PM | 330.00 | 249.06 | 245 | 251.2 | 0.00 | 0.00% | 1 | 13 | 57.03% | Yes |
| TMO260618C00340000 | 7/2 11:37 AM | 340.00 | 118.50 | 137.9 | 145.8 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| TMO260618C00350000 | 7/31 3:45 PM | 350.00 | 142.00 | 129.5 | 137.5 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| TMO260618C00360000 | 10/27 2:27 PM | 360.00 | 216.34 | 216.2 | 222.4 | 0.00 | 0.00% | 1 | 9 | 51.36% | Yes |
| TMO260618C00370000 | 4/16 1:29 PM | 370.00 | 115.55 | 84 | 93 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| TMO260618C00380000 | 10/3 11:30 AM | 380.00 | 174.53 | 197.6 | 204.3 | 0.00 | 0.00% | 1 | 1 | 52.61% | Yes |
| TMO260618C00390000 | 9/12 10:36 AM | 390.00 | 121.90 | 151.6 | 159 | 0.00 | 0.00% | 1 | 30 | 0.00% | Yes |
| TMO260618C00400000 | 10/7 11:02 AM | 400.00 | 162.00 | 179.3 | 184.6 | 0.00 | 0.00% | 1 | 11 | 48.03% | Yes |
| TMO260618C00410000 | 10/29 3:29 PM | 410.00 | 166.45 | 170.4 | 176.5 | 0.00 | 0.00% | 1 | 21 | 47.54% | Yes |
| TMO260618C00420000 | 8/5 3:35 PM | 420.00 | 86.00 | 78.7 | 81.8 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| TMO260618C00430000 | 9/17 3:02 PM | 430.00 | 80.70 | 129.8 | 136.9 | 0.00 | 0.00% | 1 | 17 | 0.00% | Yes |
| TMO260618C00440000 | 7/23 11:30 AM | 440.00 | 86.10 | 66.5 | 71.6 | 0.00 | 0.00% | 3 | 7 | 0.00% | Yes |
| TMO260618C00450000 | 10/22 10:53 AM | 450.00 | 133.65 | 136.1 | 141.5 | 0.00 | 0.00% | 2 | 27 | 42.31% | Yes |
| TMO260618C00460000 | 10/27 1:47 PM | 460.00 | 126.30 | 128 | 134.7 | 0.00 | 0.00% | 1 | 4 | 42.40% | Yes |
| TMO260618C00470000 | 10/15 12:24 PM | 470.00 | 93.20 | 120 | 126.9 | 0.00 | 0.00% | 3 | 21 | 41.57% | Yes |
| TMO260618C00480000 | 10/16 10:12 AM | 480.00 | 96.65 | 112.6 | 117.9 | 0.00 | 0.00% | 2 | 213 | 39.78% | Yes |
| TMO260618C00490000 | 10/17 10:32 AM | 490.00 | 88.96 | 104 | 111.6 | 0.00 | 0.00% | 1 | 49 | 39.82% | Yes |
| TMO260618C00500000 | 10/27 10:46 AM | 500.00 | 100.00 | 98 | 104.2 | 0.00 | 0.00% | 4 | 35 | 38.97% | Yes |
| TMO260618C00510000 | 10/20 3:26 PM | 510.00 | 80.62 | 90.9 | 95.8 | 0.00 | 0.00% | 10 | 11 | 37.38% | Yes |
| TMO260618C00520000 | 10/9 12:17 PM | 520.00 | 67.10 | 84.2 | 89.1 | 0.00 | 0.00% | 1 | 134 | 36.78% | Yes |
| TMO260618C00530000 | 11/4 3:13 PM | 530.00 | 78.40 | 77.7 | 82.7 | 0.00 | 0.00% | 7 | 131 | 36.23% | Yes |
| TMO260618C00540000 | 10/27 11:28 AM | 540.00 | 71.43 | 71.5 | 76.5 | 0.00 | 0.00% | 2 | 29 | 35.68% | Yes |
| TMO260618C00550000 | 11/4 1:56 PM | 550.00 | 66.41 | 67.3 | 70.3 | 0.00 | 0.00% | 1 | 79 | 35.00% | Yes |
| TMO260618C00560000 | 11/4 12:17 PM | 560.00 | 61.98 | 61.5 | 64.1 | 0.00 | 0.00% | 6 | 20 | 34.18% | Yes |
| TMO260618C00570000 | 11/5 3:50 PM | 570.00 | 57.90 | 55.2 | 59.7 | 1.90 | 3.39% | 4 | 20 | 34.26% | No |
| TMO260618C00580000 | 11/5 3:15 PM | 580.00 | 50.96 | 51.2 | 54.8 | 0.06 | 0.12% | 7 | 35 | 33.91% | No |
| TMO260618C00590000 | 11/5 3:15 PM | 590.00 | 46.25 | 45.9 | 50.4 | 0.05 | 0.11% | 6 | 18 | 33.70% | No |
| TMO260618C00600000 | 11/5 12:23 PM | 600.00 | 42.80 | 39.3 | 45.6 | 1.10 | 2.64% | 4 | 186 | 33.13% | No |
| TMO260618C00610000 | 11/4 3:00 PM | 610.00 | 37.90 | 37.9 | 39.7 | 0.00 | 0.00% | 8 | 41 | 31.78% | No |
| TMO260618C00620000 | 11/4 3:00 PM | 620.00 | 33.90 | 33.7 | 36.4 | 0.00 | 0.00% | 5 | 80 | 31.77% | No |
| TMO260618C00630000 | 11/4 3:12 PM | 630.00 | 30.50 | 30.2 | 32.4 | 0.00 | 0.00% | 1 | 24 | 31.21% | No |
| TMO260618C00640000 | 11/4 10:31 AM | 640.00 | 25.40 | 25.3 | 29.1 | 0.00 | 0.00% | 60 | 121 | 30.92% | No |
| TMO260618C00650000 | 11/5 1:01 PM | 650.00 | 24.90 | 24.4 | 27.9 | 2.10 | 9.21% | 1 | 93 | 31.77% | No |
| TMO260618C00660000 | 10/3 9:51 AM | 660.00 | 19.20 | 19.6 | 24 | 0.00 | 0.00% | 1 | 19 | 30.84% | No |
| TMO260618C00670000 | 10/22 2:55 PM | 670.00 | 19.25 | 17 | 21.2 | 0.00 | 0.00% | 1 | 35 | 30.43% | No |
| TMO260618C00680000 | 11/5 3:24 PM | 680.00 | 17.30 | 16.6 | 19.8 | 0.48 | 2.85% | 6 | 26 | 30.84% | No |
| TMO260618C00690000 | 10/31 1:49 PM | 690.00 | 15.90 | 14.2 | 16.8 | 0.00 | 0.00% | 6 | 6 | 30.02% | No |
| TMO260618C00700000 | 10/29 11:16 AM | 700.00 | 13.00 | 12.3 | 15.5 | 0.00 | 0.00% | 5 | 6 | 30.28% | No |
| TMO260618C00710000 | 11/3 1:14 PM | 710.00 | 10.70 | 8 | 13.5 | 0.00 | 0.00% | 1 | 13 | 29.89% | No |
| TMO260618C00720000 | 6/16 9:30 AM | 720.00 | 2.15 | 0 | 4.7 | 0.00 | 0.00% | 1 | 1 | 22.56% | No |
| TMO260618C00730000 | 5/30 9:30 AM | 730.00 | 2.30 | 0.3 | 5.1 | 0.00 | 0.00% | 1 | 2 | 23.99% | No |
| TMO260618C00740000 | 11/5 11:59 AM | 740.00 | 7.50 | 6.4 | 8.5 | 5.35 | 248.84% | 1 | 91 | 28.64% | No |
| TMO260618C00750000 | 10/22 11:30 AM | 750.00 | 7.71 | 3.8 | 7.8 | 0.00 | 0.00% | 1 | 2 | 28.89% | No |
| TMO260618C00760000 | 11/3 1:14 PM | 760.00 | 5.50 | 3.1 | 10 | 0.00 | 0.00% | 1 | 23 | 32.04% | No |
| TMO260618C00780000 | 10/24 2:35 PM | 780.00 | 6.20 | 1.6 | 6.6 | 0.00 | 0.00% | 5 | 5 | 30.25% | No |
| TMO260618C00800000 | 3/24 1:10 PM | 800.00 | 4.40 | 0.2 | 6.3 | 0.00 | 0.00% | 1 | 4 | 31.56% | No |
| TMO260618C00820000 | 11/5 9:30 AM | 820.00 | 1.95 | 0.05 | 4.8 | 0.12 | 6.56% | 1 | 0 | 31.12% | No |
| TMO260618C00840000 | 6/6 10:16 AM | 840.00 | 1.73 | 0 | 3.5 | 0.00 | 0.00% | 1 | 0 | 30.49% | No |
| TMO260618C00860000 | 10/1 2:08 PM | 860.00 | 1.97 | 0.05 | 6.1 | 0.00 | 0.00% | 3 | 2 | 35.92% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| TMO260618P00210000 | 9/2 11:17 AM | 210.00 | 0.30 | 0 | 4.5 | 0.00 | 0.00% | 2 | 20 | 68.36% | No |
| TMO260618P00220000 | 6/30 10:12 AM | 220.00 | 2.84 | 0 | 4.2 | 0.00 | 0.00% | 2 | 8 | 64.63% | No |
| TMO260618P00230000 | 7/18 1:36 PM | 230.00 | 3.05 | 0.05 | 5.1 | 0.00 | 0.00% | 25 | 7 | 64.15% | No |
| TMO260618P00240000 | 6/30 9:34 AM | 240.00 | 4.00 | 0.05 | 5.4 | 0.00 | 0.00% | 2 | 5 | 62.05% | No |
| TMO260618P00250000 | 9/2 12:08 PM | 250.00 | 0.97 | 0 | 4.8 | 0.00 | 0.00% | 1 | 2 | 58.02% | No |
| TMO260618P00260000 | 9/2 12:08 PM | 260.00 | 1.27 | 0.05 | 9.5 | 0.00 | 0.00% | 1 | 12 | 63.69% | No |
| TMO260618P00270000 | 10/13 1:55 PM | 270.00 | 1.38 | 0 | 4.8 | 0.00 | 0.00% | 1 | 5 | 53.12% | No |
| TMO260618P00280000 | 9/16 10:29 AM | 280.00 | 2.52 | 0.05 | 5.2 | 0.00 | 0.00% | 5 | 11 | 51.67% | No |
| TMO260618P00290000 | 9/24 9:30 AM | 290.00 | 3.30 | 0 | 4.6 | 0.00 | 0.00% | 1 | 5 | 55.42% | No |
| TMO260618P00300000 | 9/16 10:29 AM | 300.00 | 3.51 | 0.05 | 4.8 | 0.00 | 0.00% | 5 | 8 | 53.52% | No |
| TMO260618P00310000 | 11/5 3:30 PM | 310.00 | 0.65 | 0.55 | 1.55 | -1.15 | -63.89% | 4 | 18 | 40.96% | No |
| TMO260618P00320000 | 11/5 3:30 PM | 320.00 | 0.75 | 0.75 | 1.5 | -0.25 | -25.00% | 3 | 185 | 38.84% | No |
| TMO260618P00330000 | 11/5 3:30 PM | 330.00 | 1.00 | 0.95 | 2.05 | -0.15 | -13.04% | 5 | 223 | 39.13% | No |
| TMO260618P00340000 | 11/5 3:28 PM | 340.00 | 1.25 | 1.1 | 1.75 | -1.17 | -48.35% | 3 | 347 | 36.19% | No |
| TMO260618P00350000 | 11/4 9:39 AM | 350.00 | 3.44 | 1.45 | 2.1 | 0.00 | 0.00% | 7 | 667 | 35.60% | No |
| TMO260618P00360000 | 10/21 3:29 PM | 360.00 | 3.90 | 1.8 | 3.9 | 0.00 | 0.00% | 80 | 210 | 38.48% | No |
| TMO260618P00370000 | 10/20 10:18 AM | 370.00 | 5.60 | 2.2 | 5.2 | 0.00 | 0.00% | 2 | 50 | 39.14% | No |
| TMO260618P00380000 | 10/24 9:48 AM | 380.00 | 2.80 | 2.7 | 3.7 | 0.00 | 0.00% | 1 | 60 | 34.25% | No |
| TMO260618P00390000 | 11/3 1:51 PM | 390.00 | 4.23 | 3.1 | 5.4 | 0.00 | 0.00% | 1 | 33 | 35.56% | No |
| TMO260618P00400000 | 10/23 3:44 PM | 400.00 | 3.80 | 3.8 | 5.9 | 0.00 | 0.00% | 2 | 38 | 34.45% | No |
| TMO260618P00410000 | 10/29 1:08 PM | 410.00 | 4.00 | 4.6 | 6.3 | 0.00 | 0.00% | 1 | 51 | 33.13% | No |
| TMO260618P00420000 | 11/5 3:30 PM | 420.00 | 5.80 | 5.5 | 6.4 | -2.10 | -26.58% | 2 | 309 | 31.37% | No |
| TMO260618P00430000 | 10/24 2:14 PM | 430.00 | 7.60 | 4.2 | 7.6 | 0.00 | 0.00% | 10 | 133 | 31.05% | No |
| TMO260618P00440000 | 10/17 2:21 PM | 440.00 | 17.10 | 6.7 | 11.1 | 0.00 | 0.00% | 9 | 55 | 33.03% | No |
| TMO260618P00450000 | 10/20 1:24 PM | 450.00 | 15.10 | 8.4 | 12.9 | 0.00 | 0.00% | 2 | 44 | 32.75% | No |
| TMO260618P00460000 | 10/31 1:43 PM | 460.00 | 13.20 | 8.7 | 13.3 | 0.00 | 0.00% | 10 | 25 | 31.02% | No |
| TMO260618P00470000 | 9/15 2:56 PM | 470.00 | 41.10 | 23.1 | 28.2 | 0.00 | 0.00% | 2 | 22 | 40.80% | No |
| TMO260618P00480000 | 10/24 3:55 PM | 480.00 | 15.00 | 11.1 | 19.7 | 0.00 | 0.00% | 13 | 73 | 32.00% | No |
| TMO260618P00490000 | 10/20 3:40 PM | 490.00 | 26.80 | 14.9 | 20.4 | 0.00 | 0.00% | 6 | 111 | 30.26% | No |
| TMO260618P00500000 | 11/4 3:49 PM | 500.00 | 21.00 | 19 | 22.2 | 0.00 | 0.00% | 2 | 23 | 29.26% | No |
| TMO260618P00510000 | 11/5 2:55 PM | 510.00 | 23.20 | 21.5 | 24 | -1.40 | -5.69% | 10 | 76 | 28.14% | No |
| TMO260618P00520000 | 11/3 10:52 AM | 520.00 | 28.49 | 25.1 | 27.5 | 0.00 | 0.00% | 4 | 178 | 28.01% | No |
| TMO260618P00530000 | 11/4 3:49 PM | 530.00 | 30.70 | 28.1 | 31.2 | 0.00 | 0.00% | 1 | 64 | 27.81% | No |
| TMO260618P00540000 | 11/5 12:09 PM | 540.00 | 33.50 | 30.4 | 34.9 | -2.95 | -8.09% | 2 | 111 | 27.42% | No |
| TMO260618P00550000 | 11/5 12:25 PM | 550.00 | 36.80 | 34.4 | 38.5 | -16.00 | -30.30% | 2 | 12 | 26.79% | No |
| TMO260618P00560000 | 11/3 1:15 PM | 560.00 | 43.60 | 37.7 | 42.7 | 0.00 | 0.00% | 1 | 16 | 26.34% | No |
| TMO260618P00570000 | 10/24 2:10 PM | 570.00 | 43.20 | 43.2 | 47.1 | 0.00 | 0.00% | 7 | 13 | 25.82% | Yes |
| TMO260618P00580000 | 10/2 2:40 PM | 580.00 | 76.40 | 49.5 | 51.4 | 0.00 | 0.00% | 0 | 1 | 25.06% | Yes |
| TMO260618P00590000 | 6/3 11:09 AM | 590.00 | 190.53 | 159.2 | 166.9 | 0.00 | 0.00% | 0 | 0 | 85.21% | Yes |
| TMO260618P00600000 | 10/2 3:06 PM | 600.00 | 90.30 | 58.8 | 62.1 | 0.00 | 0.00% | 2 | 1 | 24.14% | Yes |
| TMO260618P00620000 | 11/4 11:41 AM | 620.00 | 74.60 | 71.4 | 76 | 0.00 | 0.00% | 2 | 2 | 24.30% | Yes |
| TMO260618P00760000 | 4/10 9:32 AM | 760.00 | 317.00 | 353 | 362 | 0.00 | 0.00% | 0 | 0 | 125.86% | Yes |
