Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,736.45 +422.12 (+0.63%) CMC Crypto 200
1,426.12 -2.45 (-0.17%)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240621C00050000 | 2024-05-16 12:16PM EDT | 50.00 | 84.95 | 84.20 | 88.50 | 0.00 | - | - | 5 | 299.76% |
| TMDX240621C00070000 | 2024-05-03 10:39AM EDT | 70.00 | 57.17 | 64.50 | 69.00 | 0.00 | - | 4 | 4 | 144.73% |
| TMDX240621C00075000 | 2024-05-23 11:42AM EDT | 75.00 | 65.61 | 59.50 | 64.00 | 0.00 | - | 1 | 1 | 131.25% |
| TMDX240621C00080000 | 2024-04-19 1:24PM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| TMDX240621C00085000 | 2024-05-17 3:20PM EDT | 85.00 | 53.20 | 49.50 | 54.00 | 0.00 | - | 1 | 5 | 106.84% |
| TMDX240621C00087500 | 2024-05-01 9:41AM EDT | 87.50 | 31.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMDX240621C00090000 | 2024-05-17 1:30PM EDT | 90.00 | 50.00 | 44.50 | 49.00 | 0.00 | - | 5 | 3 | 95.61% |
| TMDX240621C00095000 | 2024-05-24 2:05PM EDT | 95.00 | 47.65 | 39.60 | 44.00 | 0.00 | - | 1 | 86 | 87.01% |
| TMDX240621C00097500 | 2024-05-02 3:52PM EDT | 97.50 | 28.20 | 37.00 | 41.50 | 0.00 | - | 5 | 8 | 79.69% |
| TMDX240621C00100000 | 2024-05-21 10:39AM EDT | 100.00 | 41.05 | 34.50 | 38.70 | 0.00 | - | 1 | 70 | 67.48% |
| TMDX240621C00105000 | 2024-05-17 9:58AM EDT | 105.00 | 34.35 | 29.60 | 34.00 | 0.00 | - | 3 | 13 | 66.41% |
| TMDX240621C00110000 | 2024-05-22 2:10PM EDT | 110.00 | 27.50 | 24.60 | 29.40 | 0.00 | - | 3 | 33 | 61.96% |
| TMDX240621C00115000 | 2024-05-31 1:10PM EDT | 115.00 | 19.50 | 20.00 | 24.70 | -11.00 | -36.07% | 1 | 7 | 58.45% |
| TMDX240621C00120000 | 2024-05-24 11:05AM EDT | 120.00 | 13.49 | 15.60 | 20.00 | -8.31 | -38.12% | 4 | 30 | 53.88% |
| TMDX240621C00125000 | 2024-05-31 2:03PM EDT | 125.00 | 9.60 | 12.50 | 15.40 | -4.34 | -31.13% | 285 | 424 | 54.27% |
| TMDX240621C00130000 | 2024-05-31 3:28PM EDT | 130.00 | 9.90 | 8.00 | 11.70 | -0.65 | -6.16% | 20 | 106 | 63.62% |
| TMDX240621C00135000 | 2024-05-31 3:26PM EDT | 135.00 | 7.75 | 6.40 | 10.00 | +0.36 | +4.87% | 421 | 415 | 57.64% |
| TMDX240621C00140000 | 2024-05-31 3:25PM EDT | 140.00 | 4.68 | 4.40 | 5.20 | -0.32 | -6.40% | 14 | 202 | 51.83% |
| TMDX240621C00145000 | 2024-05-31 3:54PM EDT | 145.00 | 3.30 | 2.95 | 3.80 | -0.85 | -20.48% | 4 | 119 | 50.78% |
| TMDX240621C00150000 | 2024-05-31 2:48PM EDT | 150.00 | 1.65 | 1.75 | 2.60 | -1.06 | -39.11% | 8 | 598 | 50.88% |
| TMDX240621C00155000 | 2024-05-30 3:37PM EDT | 155.00 | 0.96 | 1.00 | 1.65 | -0.34 | -26.15% | 1 | 531 | 50.59% |
| TMDX240621C00160000 | 2024-05-31 2:03PM EDT | 160.00 | 0.50 | 0.45 | 0.95 | -1.50 | -75.00% | 4 | 50 | 53.17% |
| TMDX240621C00165000 | 2024-05-28 1:08PM EDT | 165.00 | 0.90 | 0.00 | 1.45 | 0.00 | - | 3 | 141 | 56.27% |
| TMDX240621C00170000 | 2024-05-30 11:15AM EDT | 170.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 3 | 31 | 61.13% |
| TMDX240621C00175000 | 2024-05-24 10:25AM EDT | 175.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 64.11% |
| TMDX240621C00180000 | 2024-05-09 2:17PM EDT | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 101.39% |
| TMDX240621C00185000 | 2024-05-28 10:30AM EDT | 185.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 107.89% |
| TMDX240621C00190000 | 2024-05-07 11:28AM EDT | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 4 | 114.09% |
| TMDX240621C00200000 | 2024-05-20 11:22AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 125.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240621P00045000 | 2024-05-23 10:44AM EDT | 45.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 36 | 339.50% |
| TMDX240621P00050000 | 2024-05-01 2:26PM EDT | 50.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 2 | 310.16% |
| TMDX240621P00060000 | 2024-05-22 11:54AM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 260.11% |
| TMDX240621P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 13 | 49 | 218.21% |
| TMDX240621P00075000 | 2024-05-28 10:48AM EDT | 75.00 | 2.74 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 199.46% |
| TMDX240621P00080000 | 2024-04-23 12:32PM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| TMDX240621P00082500 | 2024-05-03 10:07AM EDT | 82.50 | 1.38 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 173.49% |
| TMDX240621P00085000 | 2024-05-01 11:13AM EDT | 85.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 165.33% |
| TMDX240621P00087500 | 2024-05-08 10:53AM EDT | 87.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 157.37% |
| TMDX240621P00090000 | 2024-05-28 3:19PM EDT | 90.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 21 | 100.20% |
| TMDX240621P00092500 | 2024-05-01 1:59PM EDT | 92.50 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 12 | 141.99% |
| TMDX240621P00095000 | 2024-05-22 10:21AM EDT | 95.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 485 | 134.57% |
| TMDX240621P00097500 | 2024-05-30 1:02PM EDT | 97.50 | 0.19 | 0.15 | 4.40 | -0.01 | -5.00% | 1 | 5 | 125.20% |
| TMDX240621P00100000 | 2024-05-30 2:51PM EDT | 100.00 | 0.52 | 0.10 | 1.40 | 0.00 | - | 1 | 516 | 87.50% |
| TMDX240621P00105000 | 2024-05-22 3:08PM EDT | 105.00 | 0.40 | 0.00 | 1.00 | -0.15 | -27.27% | 1 | 21 | 69.58% |
| TMDX240621P00110000 | 2024-05-24 9:30AM EDT | 110.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 5 | 88 | 92.65% |
| TMDX240621P00115000 | 2024-05-28 2:24PM EDT | 115.00 | 0.75 | 0.00 | 1.05 | +0.24 | +47.06% | 2 | 85 | 50.05% |
| TMDX240621P00120000 | 2024-05-31 1:20PM EDT | 120.00 | 2.15 | 0.85 | 1.75 | +0.65 | +43.33% | 5 | 75 | 52.54% |
| TMDX240621P00125000 | 2024-05-31 2:16PM EDT | 125.00 | 2.15 | 1.70 | 2.70 | +0.10 | +4.88% | 11 | 83 | 50.71% |
| TMDX240621P00130000 | 2024-05-31 1:21PM EDT | 130.00 | 4.70 | 3.10 | 4.30 | +1.33 | +39.47% | 12 | 109 | 50.23% |
| TMDX240621P00135000 | 2024-05-31 3:26PM EDT | 135.00 | 5.60 | 5.20 | 7.10 | -1.15 | -17.04% | 11 | 259 | 52.61% |
| TMDX240621P00140000 | 2024-05-31 12:59PM EDT | 140.00 | 10.50 | 6.60 | 10.40 | +1.00 | +10.53% | 3 | 109 | 64.18% |
| TMDX240621P00145000 | 2024-05-29 10:06AM EDT | 145.00 | 9.50 | 9.40 | 14.00 | 0.00 | - | 10 | 11 | 67.37% |
| TMDX240621P00150000 | 2024-05-31 9:42AM EDT | 150.00 | 13.00 | 13.30 | 17.50 | +2.00 | +18.18% | 1 | 3 | 66.79% |
© 2024 Yahoo. All rights reserved.