Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,844.01 +415.35 (+0.64%) CMC Crypto 200
1,382.22 +44.46 (+3.32%)
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 | 90.10 | 94.20 | 0.00 | - | - | 5 | 0.00% |
| TMDX240621C00070000 | 2024-05-03 10:39AM EDT | 70.00 | 57.17 | 64.50 | 69.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMDX240621C00075000 | 2024-05-23 11:42AM EDT | 75.00 | 65.61 | 69.10 | 73.20 | 0.00 | - | 1 | 1 | 344.14% |
| 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 | 55.10 | 59.30 | 0.00 | - | 1 | 5 | 0.00% |
| 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 | 50.10 | 54.30 | 0.00 | - | 5 | 3 | 0.00% |
| TMDX240621C00095000 | 2024-05-24 2:05PM EDT | 95.00 | 47.65 | 49.10 | 53.10 | 0.00 | - | 1 | 86 | 222.27% |
| TMDX240621C00097500 | 2024-05-02 3:52PM EDT | 97.50 | 28.20 | 37.00 | 41.50 | 0.00 | - | 5 | 8 | 0.00% |
| TMDX240621C00100000 | 2024-06-18 10:59AM EDT | 100.00 | 44.12 | 43.90 | 48.30 | +2.62 | +6.31% | 18 | 70 | 198.44% |
| TMDX240621C00105000 | 2024-05-17 9:58AM EDT | 105.00 | 34.35 | 35.40 | 39.30 | 0.00 | - | 3 | 13 | 0.00% |
| TMDX240621C00110000 | 2024-06-18 11:36AM EDT | 110.00 | 34.22 | 33.90 | 38.40 | +1.82 | +5.62% | 20 | 26 | 161.72% |
| TMDX240621C00115000 | 2024-06-11 10:59AM EDT | 115.00 | 26.75 | 28.80 | 33.50 | 0.00 | - | 1 | 4 | 139.84% |
| TMDX240621C00120000 | 2024-06-18 1:41PM EDT | 120.00 | 26.45 | 24.30 | 28.50 | +7.45 | +39.21% | 5 | 28 | 139.65% |
| TMDX240621C00125000 | 2024-06-17 1:31PM EDT | 125.00 | 18.50 | 18.90 | 23.50 | 0.00 | - | 3 | 276 | 101.86% |
| TMDX240621C00130000 | 2024-06-17 1:13PM EDT | 130.00 | 13.70 | 15.10 | 18.50 | 0.00 | - | 2 | 120 | 110.25% |
| TMDX240621C00135000 | 2024-06-18 10:06AM EDT | 135.00 | 11.50 | 9.90 | 12.90 | +2.33 | +25.41% | 11 | 422 | 68.75% |
| TMDX240621C00140000 | 2024-06-18 3:43PM EDT | 140.00 | 7.70 | 5.50 | 8.30 | +3.40 | +79.07% | 183 | 311 | 58.64% |
| TMDX240621C00145000 | 2024-06-18 3:19PM EDT | 145.00 | 4.20 | 2.70 | 3.80 | +0.92 | +28.05% | 175 | 233 | 52.15% |
| TMDX240621C00150000 | 2024-06-18 3:20PM EDT | 150.00 | 1.45 | 1.00 | 1.45 | +0.80 | +123.08% | 36 | 602 | 52.20% |
| TMDX240621C00155000 | 2024-06-18 3:48PM EDT | 155.00 | 0.41 | 0.15 | 0.45 | +0.06 | +17.14% | 9 | 584 | 50.29% |
| TMDX240621C00160000 | 2024-06-14 3:54PM EDT | 160.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 50 | 68.95% |
| TMDX240621C00165000 | 2024-06-04 1:41PM EDT | 165.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | 1 | 138 | 120.12% |
| TMDX240621C00170000 | 2024-06-10 1:27PM EDT | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 29 | 138.48% |
| TMDX240621C00175000 | 2024-05-24 10:25AM EDT | 175.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 156.40% |
| TMDX240621C00180000 | 2024-05-09 2:17PM EDT | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 218.99% |
| TMDX240621C00185000 | 2024-05-28 10:30AM EDT | 185.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 189.26% |
| TMDX240621C00190000 | 2024-05-07 11:28AM EDT | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 4 | 254.20% |
| TMDX240621C00200000 | 2024-06-11 3:59PM EDT | 200.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 233.01% |
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 | 2.15 | 0.00 | - | 4 | 36 | 777.54% |
| TMDX240621P00050000 | 2024-05-01 2:26PM EDT | 50.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 2 | 855.47% |
| TMDX240621P00060000 | 2024-05-22 11:54AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 8 | 601.56% |
| TMDX240621P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 13 | 49 | 508.20% |
| TMDX240621P00075000 | 2024-05-28 10:48AM EDT | 75.00 | 2.74 | 0.00 | 2.15 | 0.00 | - | 4 | 8 | 466.60% |
| 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 | 498.44% |
| TMDX240621P00085000 | 2024-05-01 11:13AM EDT | 85.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 477.15% |
| TMDX240621P00087500 | 2024-05-08 10:53AM EDT | 87.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 456.54% |
| TMDX240621P00090000 | 2024-05-28 3:19PM EDT | 90.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 4 | 21 | 298.05% |
| TMDX240621P00092500 | 2024-05-01 1:59PM EDT | 92.50 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 12 | 416.90% |
| TMDX240621P00095000 | 2024-05-22 10:21AM EDT | 95.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 485 | 322.46% |
| TMDX240621P00097500 | 2024-06-03 9:45AM EDT | 97.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 306.45% |
| TMDX240621P00100000 | 2024-06-17 10:26AM EDT | 100.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 524 | 205.47% |
| TMDX240621P00105000 | 2024-06-18 12:26PM EDT | 105.00 | 0.10 | 0.00 | 2.15 | -0.15 | -60.00% | 10 | 20 | 260.25% |
| TMDX240621P00110000 | 2024-06-14 10:33AM EDT | 110.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 5 | 87 | 163.09% |
| TMDX240621P00115000 | 2024-06-18 12:24PM EDT | 115.00 | 0.10 | 0.00 | 2.00 | -0.21 | -67.74% | 5 | 77 | 198.24% |
| TMDX240621P00120000 | 2024-06-17 10:26AM EDT | 120.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 1 | 72 | 175.20% |
| TMDX240621P00125000 | 2024-06-18 11:29AM EDT | 125.00 | 0.45 | 0.05 | 0.45 | +0.20 | +80.00% | 2 | 59 | 102.73% |
| TMDX240621P00130000 | 2024-06-18 3:57PM EDT | 130.00 | 0.28 | 0.15 | 0.50 | -0.28 | -50.00% | 5 | 149 | 85.94% |
| TMDX240621P00135000 | 2024-06-18 3:59PM EDT | 135.00 | 0.30 | 0.15 | 0.50 | -0.43 | -58.90% | 14 | 292 | 63.48% |
| TMDX240621P00140000 | 2024-06-18 3:49PM EDT | 140.00 | 0.48 | 0.50 | 0.85 | -1.38 | -74.19% | 8 | 153 | 51.37% |
| TMDX240621P00145000 | 2024-06-18 3:59PM EDT | 145.00 | 1.87 | 1.50 | 2.45 | -2.73 | -59.35% | 74 | 29 | 55.23% |
| TMDX240621P00150000 | 2024-06-13 10:49AM EDT | 150.00 | 7.50 | 3.90 | 5.80 | 0.00 | - | 5 | 9 | 63.65% |
© 2024 Yahoo. All rights reserved.