Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.38 +8.15 (+0.15%) Dow
38,862.39 +84.29 (+0.22%) Nasdaq
17,838.48 -18.54 (-0.10%) Bitcoin USD
64,852.66 -406.49 (-0.62%) CMC Crypto 200
1,345.52 -43.88 (-3.16%)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240719C00035000 | 2023-12-11 10:33AM EDT | 35.00 | 39.26 | 46.50 | 50.50 | 0.00 | - | 3 | 2 | 0.00% |
| TMDX240719C00050000 | 2024-05-02 3:31PM EDT | 50.00 | 74.00 | 84.50 | 89.00 | 0.00 | - | 1 | 15 | 0.00% |
| TMDX240719C00055000 | 2024-01-17 12:56PM EDT | 55.00 | 27.65 | 36.00 | 40.90 | 0.00 | - | - | 1 | 0.00% |
| TMDX240719C00060000 | 2024-04-04 10:35AM EDT | 60.00 | 24.00 | 66.60 | 70.10 | 0.00 | - | 1 | 12 | 0.00% |
| TMDX240719C00065000 | 2024-05-01 9:49AM EDT | 65.00 | 56.25 | 69.50 | 74.00 | 0.00 | - | 25 | 34 | 0.00% |
| TMDX240719C00067500 | 2024-05-02 10:18AM EDT | 67.50 | 52.32 | 67.00 | 71.40 | 0.00 | - | - | 1 | 0.00% |
| TMDX240719C00070000 | 2024-05-09 2:25PM EDT | 70.00 | 61.48 | 65.60 | 70.00 | 0.00 | - | 4 | 51 | 0.00% |
| TMDX240719C00075000 | 2024-06-10 11:53AM EDT | 75.00 | 62.79 | 64.70 | 69.50 | 0.00 | - | 1 | 17 | 107.42% |
| TMDX240719C00080000 | 2024-06-03 10:27AM EDT | 80.00 | 51.33 | 60.20 | 65.00 | 0.00 | - | 1 | 48 | 119.29% |
| TMDX240719C00085000 | 2024-06-14 3:25PM EDT | 85.00 | 59.00 | 54.80 | 59.50 | 0.00 | - | 1 | 53 | 88.87% |
| TMDX240719C00090000 | 2024-05-23 11:29AM EDT | 90.00 | 51.03 | 49.90 | 54.40 | 0.00 | - | 4 | 65 | 74.02% |
| TMDX240719C00095000 | 2024-05-23 11:29AM EDT | 95.00 | 46.43 | 45.10 | 49.50 | 0.00 | - | 1 | 61 | 72.17% |
| TMDX240719C00100000 | 2024-06-06 10:19AM EDT | 100.00 | 36.90 | 40.10 | 44.50 | 0.00 | - | 1 | 83 | 64.45% |
| TMDX240719C00105000 | 2024-05-15 9:56AM EDT | 105.00 | 33.50 | 34.70 | 38.70 | 0.00 | - | 16 | 41 | 0.00% |
| TMDX240719C00110000 | 2024-06-17 10:02AM EDT | 110.00 | 37.00 | 31.00 | 35.50 | 0.00 | - | 6 | 59 | 71.19% |
| TMDX240719C00115000 | 2024-06-11 1:59PM EDT | 115.00 | 26.19 | 26.50 | 30.10 | 0.00 | - | 7 | 36 | 56.01% |
| TMDX240719C00120000 | 2024-06-17 10:36AM EDT | 120.00 | 25.00 | 22.10 | 25.90 | 0.00 | - | 3 | 65 | 58.06% |
| TMDX240719C00125000 | 2024-06-17 10:45AM EDT | 125.00 | 21.40 | 18.00 | 21.90 | 0.00 | - | 1 | 39 | 58.33% |
| TMDX240719C00130000 | 2024-06-17 1:52PM EDT | 130.00 | 16.60 | 14.40 | 17.90 | 0.00 | - | 3 | 68 | 55.90% |
| TMDX240719C00135000 | 2024-06-17 1:31PM EDT | 135.00 | 13.80 | 11.10 | 14.80 | 0.00 | - | 4 | 61 | 57.42% |
| TMDX240719C00140000 | 2024-06-17 2:14PM EDT | 140.00 | 10.55 | 8.40 | 11.60 | 0.00 | - | 15 | 119 | 55.54% |
| TMDX240719C00145000 | 2024-06-18 9:30AM EDT | 145.00 | 7.90 | 6.40 | 9.50 | -1.60 | -16.84% | 2 | 104 | 57.81% |
| TMDX240719C00150000 | 2024-06-17 2:41PM EDT | 150.00 | 5.70 | 4.40 | 6.50 | 0.00 | - | 48 | 363 | 52.32% |
| TMDX240719C00155000 | 2024-06-17 11:03AM EDT | 155.00 | 4.61 | 2.65 | 5.70 | 0.00 | - | 6 | 22 | 57.69% |
| TMDX240719C00160000 | 2024-06-18 9:31AM EDT | 160.00 | 3.00 | 2.05 | 4.60 | -0.27 | -8.26% | 1 | 200 | 50.81% |
| TMDX240719C00165000 | 2024-06-17 9:59AM EDT | 165.00 | 3.48 | 1.10 | 3.30 | 0.00 | - | 21 | 35 | 58.15% |
| TMDX240719C00170000 | 2024-06-10 11:27AM EDT | 170.00 | 1.42 | 0.20 | 3.60 | 0.00 | - | 1 | 3 | 53.27% |
| TMDX240719C00175000 | 2024-05-30 3:48PM EDT | 175.00 | 1.30 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 56.18% |
| TMDX240719C00180000 | 2024-06-12 12:25PM EDT | 180.00 | 0.90 | 0.70 | 2.95 | 0.00 | - | 1 | 17 | 64.01% |
| TMDX240719C00185000 | 2024-05-23 10:30AM EDT | 185.00 | 1.25 | 0.00 | 1.90 | 0.00 | - | - | 1 | 58.42% |
| TMDX240719C00190000 | 2024-06-06 11:35AM EDT | 190.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 64.82% |
| TMDX240719C00195000 | 2024-05-16 3:41PM EDT | 195.00 | 0.75 | 0.00 | 2.35 | 0.00 | - | - | 4 | 70.70% |
| TMDX240719C00200000 | 2024-06-06 10:17AM EDT | 200.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.62% |
| TMDX240719C00210000 | 2024-06-14 12:05PM EDT | 210.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 60.35% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240719P00035000 | 2024-04-10 1:18PM EDT | 35.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 15 | 17 | 228.13% |
| TMDX240719P00040000 | 2024-04-11 11:13AM EDT | 40.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 310.45% |
| TMDX240719P00042500 | 2024-05-03 9:30AM EDT | 42.50 | 0.63 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 296.58% |
| TMDX240719P00045000 | 2024-05-01 2:18PM EDT | 45.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 178.52% |
| TMDX240719P00050000 | 2024-06-11 2:18PM EDT | 50.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 179.20% |
| TMDX240719P00055000 | 2024-06-11 2:18PM EDT | 55.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 164.16% |
| TMDX240719P00060000 | 2024-05-29 3:11PM EDT | 60.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 62 | 150.49% |
| TMDX240719P00065000 | 2024-05-30 2:16PM EDT | 65.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 137.89% |
| TMDX240719P00070000 | 2024-06-05 12:49PM EDT | 70.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 3 | 60 | 114.65% |
| TMDX240719P00072500 | 2024-05-06 2:52PM EDT | 72.50 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 178.64% |
| TMDX240719P00075000 | 2024-06-07 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| TMDX240719P00077500 | 2024-04-29 12:20PM EDT | 77.50 | 4.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 164.16% |
| TMDX240719P00080000 | 2024-06-17 10:23AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 38 | 79.69% |
| TMDX240719P00082500 | 2024-05-01 3:31PM EDT | 82.50 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 5 | 150.54% |
| TMDX240719P00085000 | 2024-05-01 9:34AM EDT | 85.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| TMDX240719P00090000 | 2024-05-08 1:00PM EDT | 90.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 131.52% |
| TMDX240719P00095000 | 2024-05-07 9:30AM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| TMDX240719P00100000 | 2024-06-11 11:52AM EDT | 100.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 2 | 38 | 69.73% |
| TMDX240719P00105000 | 2024-06-11 9:40AM EDT | 105.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 11 | 17 | 61.77% |
| TMDX240719P00110000 | 2024-06-07 3:00PM EDT | 110.00 | 1.10 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 66.02% |
| TMDX240719P00115000 | 2024-06-07 2:03PM EDT | 115.00 | 1.90 | 0.10 | 3.10 | 0.00 | - | 1 | 18 | 66.94% |
| TMDX240719P00120000 | 2024-06-17 2:18PM EDT | 120.00 | 1.23 | 1.20 | 3.00 | 0.00 | - | 2 | 43 | 63.11% |
| TMDX240719P00125000 | 2024-06-17 11:38AM EDT | 125.00 | 2.45 | 0.35 | 4.40 | 0.00 | - | 2 | 19 | 55.93% |
| TMDX240719P00130000 | 2024-06-17 11:14AM EDT | 130.00 | 3.25 | 1.80 | 5.60 | 0.00 | - | 6 | 33 | 56.35% |
| TMDX240719P00135000 | 2024-06-17 11:14AM EDT | 135.00 | 4.75 | 3.50 | 7.00 | 0.00 | - | 5 | 77 | 55.52% |
| TMDX240719P00140000 | 2024-06-17 2:18PM EDT | 140.00 | 7.03 | 5.30 | 9.50 | 0.00 | - | 2 | 11 | 55.92% |
| TMDX240719P00145000 | 2024-06-11 3:25PM EDT | 145.00 | 11.50 | 8.00 | 11.80 | 0.00 | - | 1 | 5 | 55.82% |
| TMDX240719P00150000 | 2024-06-14 1:54PM EDT | 150.00 | 12.80 | 11.00 | 14.80 | 0.00 | - | 7 | 8 | 56.25% |
| TMDX240719P00155000 | 2024-06-17 9:51AM EDT | 155.00 | 13.70 | 14.10 | 18.50 | 0.00 | - | 2 | 9 | 56.84% |
© 2024 Yahoo. All rights reserved.