Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,941.50 +1,702.49 (+2.61%) CMC Crypto 200
1,365.31 -8.53 (-0.63%)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517C00040000 | 2024-04-03 10:37AM EDT | 40.00 | 40.20 | 85.00 | 89.40 | 0.00 | - | 1 | 1 | 0.00% |
| TMDX240517C00050000 | 2024-05-16 12:16PM EDT | 50.00 | 84.75 | 85.60 | 90.50 | 0.00 | - | 5 | 29 | 781.25% |
| TMDX240517C00055000 | 2024-05-09 3:59PM EDT | 55.00 | 74.08 | 80.70 | 85.50 | 0.00 | - | 1 | 1 | 759.38% |
| TMDX240517C00060000 | 2024-05-17 2:57PM EDT | 60.00 | 77.40 | 75.70 | 80.50 | +2.60 | +3.48% | 12 | 19 | 692.19% |
| TMDX240517C00065000 | 2024-04-03 12:26PM EDT | 65.00 | 15.20 | 62.00 | 66.00 | 0.00 | - | 2 | 6 | 0.00% |
| TMDX240517C00070000 | 2024-05-17 2:02PM EDT | 70.00 | 67.30 | 65.60 | 70.50 | +11.52 | +20.65% | 9 | 15 | 535.94% |
| TMDX240517C00075000 | 2024-05-09 2:39PM EDT | 75.00 | 56.40 | 60.60 | 65.50 | 0.00 | - | 5 | 26 | 485.94% |
| TMDX240517C00077500 | 2024-05-17 2:08PM EDT | 77.50 | 60.60 | 58.20 | 63.00 | +46.10 | +317.93% | 1 | 1 | 494.53% |
| TMDX240517C00080000 | 2024-05-17 1:10PM EDT | 80.00 | 59.94 | 55.70 | 60.50 | +11.44 | +23.59% | 1 | 29 | 470.31% |
| TMDX240517C00082500 | 2024-05-03 12:00PM EDT | 82.50 | 45.00 | 53.10 | 58.00 | 0.00 | - | 1 | 1 | 415.63% |
| TMDX240517C00085000 | 2024-05-17 3:26PM EDT | 85.00 | 53.26 | 50.60 | 55.50 | +3.03 | +6.03% | 6 | 523 | 393.75% |
| TMDX240517C00090000 | 2024-05-16 12:40PM EDT | 90.00 | 45.40 | 45.70 | 50.50 | 0.00 | - | 12 | 284 | 378.13% |
| TMDX240517C00095000 | 2024-05-16 3:32PM EDT | 95.00 | 40.50 | 40.60 | 45.50 | 0.00 | - | 1 | 1,161 | 310.94% |
| TMDX240517C00100000 | 2024-05-17 2:42PM EDT | 100.00 | 38.50 | 35.50 | 40.40 | +2.50 | +6.94% | 30 | 379 | 564.94% |
| TMDX240517C00105000 | 2024-05-17 2:16PM EDT | 105.00 | 32.20 | 30.60 | 35.50 | +2.39 | +8.02% | 3 | 1,152 | 235.94% |
| TMDX240517C00110000 | 2024-05-17 3:36PM EDT | 110.00 | 27.79 | 25.60 | 30.50 | +3.39 | +13.89% | 25 | 133 | 200.00% |
| TMDX240517C00115000 | 2024-05-10 12:25PM EDT | 115.00 | 26.00 | 20.70 | 25.50 | +11.10 | +74.50% | 6 | 82 | 180.08% |
| TMDX240517C00120000 | 2024-05-17 2:52PM EDT | 120.00 | 18.20 | 16.10 | 20.50 | +3.20 | +21.33% | 5 | 177 | 174.22% |
| TMDX240517C00125000 | 2024-05-17 2:52PM EDT | 125.00 | 13.32 | 11.10 | 15.50 | +3.38 | +34.00% | 55 | 227 | 132.81% |
| TMDX240517C00130000 | 2024-05-17 3:56PM EDT | 130.00 | 7.80 | 6.40 | 10.50 | +2.10 | +36.84% | 33 | 240 | 101.66% |
| TMDX240517C00135000 | 2024-05-17 3:59PM EDT | 135.00 | 5.50 | 1.70 | 5.50 | +3.90 | +243.75% | 78 | 254 | 60.16% |
| TMDX240517C00140000 | 2024-05-17 3:46PM EDT | 140.00 | 0.83 | 0.00 | 4.80 | +0.68 | +453.33% | 132 | 292 | 114.16% |
| TMDX240517C00145000 | 2024-05-17 12:01PM EDT | 145.00 | 0.39 | 0.00 | 4.80 | +0.22 | +129.41% | 1 | 99 | 175.10% |
| TMDX240517C00150000 | 2024-05-14 10:14AM EDT | 150.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 7 | 37 | 225.78% |
| TMDX240517C00155000 | 2024-05-07 11:25AM EDT | 155.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 270.85% |
| TMDX240517C00165000 | 2024-05-06 10:19AM EDT | 165.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 349.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517P00040000 | 2024-04-29 10:56AM EDT | 40.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 1,717.97% |
| TMDX240517P00047500 | 2024-04-30 2:26PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,170 | 731.25% |
| TMDX240517P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 700.00% |
| TMDX240517P00055000 | 2024-05-01 12:51PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 1,012 | 637.50% |
| TMDX240517P00060000 | 2024-05-15 1:45PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,218 | 623.44% |
| TMDX240517P00065000 | 2024-05-08 12:04PM EDT | 65.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 3 | 103 | 856.25% |
| TMDX240517P00067500 | 2024-05-10 9:57AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 551 | 503.13% |
| TMDX240517P00070000 | 2024-05-15 1:44PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 96 | 478.13% |
| TMDX240517P00072500 | 2024-05-01 1:01PM EDT | 72.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 14 | 88 | 967.58% |
| TMDX240517P00075000 | 2024-05-10 10:04AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 159 | 431.25% |
| TMDX240517P00077500 | 2024-05-13 9:30AM EDT | 77.50 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 884.77% |
| TMDX240517P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 453 | 390.63% |
| TMDX240517P00082500 | 2024-05-15 2:02PM EDT | 82.50 | 1.75 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 806.84% |
| TMDX240517P00085000 | 2024-05-08 3:17PM EDT | 85.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 55 | 480 | 769.53% |
| TMDX240517P00090000 | 2024-05-13 11:03AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 14 | 110 | 697.66% |
| TMDX240517P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 4 | 161 | 387.89% |
| TMDX240517P00100000 | 2024-05-08 9:38AM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 8 | 157 | 336.72% |
| TMDX240517P00105000 | 2024-05-10 10:27AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 56 | 207.81% |
| TMDX240517P00110000 | 2024-05-16 9:30AM EDT | 110.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 6 | 94 | 175.00% |
| TMDX240517P00115000 | 2024-05-15 2:09PM EDT | 115.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 5 | 112 | 240.63% |
| TMDX240517P00120000 | 2024-05-17 1:49PM EDT | 120.00 | 0.24 | 0.00 | 0.10 | -0.26 | -52.00% | 1 | 200 | 125.00% |
| TMDX240517P00125000 | 2024-05-16 1:32PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 56 | 84.38% |
| TMDX240517P00130000 | 2024-05-15 3:49PM EDT | 130.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 20 | 93 | 54.30% |
| TMDX240517P00135000 | 2024-05-16 2:28PM EDT | 135.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 12 | 12 | 129.88% |
| TMDX240517P00155000 | 2024-05-03 2:58PM EDT | 155.00 | 28.00 | 14.50 | 19.00 | 0.00 | - | 2 | 0 | 251.07% |
| TMDX240517P00160000 | 2024-05-07 9:38AM EDT | 160.00 | 30.00 | 19.50 | 24.00 | 0.00 | - | 12 | 0 | 290.82% |
© 2024 Yahoo. All rights reserved.