Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,020.71 -509.51 (-0.83%) CMC Crypto 200
1,270.71 -13.11 (-1.02%)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240816C00110000 | 2024-06-21 11:24AM EDT | 110.00 | 35.00 | 41.40 | 46.00 | 0.00 | - | 1 | 1 | 83.39% |
| TMDX240816C00125000 | 2024-06-21 12:01PM EDT | 125.00 | 24.47 | 30.60 | 34.00 | 0.00 | - | 1 | 1 | 81.97% |
| TMDX240816C00130000 | 2024-06-20 10:03AM EDT | 130.00 | 25.89 | 26.40 | 30.50 | 0.00 | - | - | 79 | 78.81% |
| TMDX240816C00135000 | 2024-06-26 10:22AM EDT | 135.00 | 21.19 | 23.80 | 26.50 | 0.00 | - | 1 | 2 | 77.71% |
| TMDX240816C00145000 | 2024-06-28 3:01PM EDT | 145.00 | 18.60 | 18.30 | 20.80 | +1.80 | +10.71% | 7 | 11 | 77.04% |
| TMDX240816C00150000 | 2024-06-28 3:25PM EDT | 150.00 | 15.90 | 16.00 | 18.30 | -0.10 | -0.63% | 12 | 57 | 76.89% |
| TMDX240816C00165000 | 2024-06-27 2:18PM EDT | 165.00 | 9.20 | 10.10 | 11.60 | 0.00 | - | 2 | 7 | 74.35% |
| TMDX240816C00175000 | 2024-06-28 2:24PM EDT | 175.00 | 8.01 | 7.20 | 8.10 | +3.01 | +60.20% | 1 | 3 | 72.42% |
| TMDX240816C00180000 | 2024-06-28 2:14PM EDT | 180.00 | 6.50 | 6.10 | 7.40 | +1.50 | +30.00% | 2 | 5 | 73.64% |
| TMDX240816C00190000 | 2024-06-27 1:14PM EDT | 190.00 | 4.30 | 4.20 | 5.70 | 0.00 | - | 4 | 10 | 73.96% |
| TMDX240816C00195000 | 2024-06-28 10:35AM EDT | 195.00 | 3.64 | 3.50 | 4.80 | -0.26 | -6.67% | 5 | 22 | 73.61% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240816P00100000 | 2024-06-25 3:32PM EDT | 100.00 | 1.50 | 0.50 | 3.30 | 0.00 | - | 1 | 7 | 87.99% |
| TMDX240816P00105000 | 2024-06-26 3:17PM EDT | 105.00 | 2.16 | 0.00 | 3.70 | 0.00 | - | 2 | 3 | 79.10% |
| TMDX240816P00110000 | 2024-06-21 2:30PM EDT | 110.00 | 3.90 | 0.25 | 4.40 | 0.00 | - | 11 | 11 | 76.17% |
| TMDX240816P00115000 | 2024-06-27 12:43PM EDT | 115.00 | 3.30 | 2.20 | 3.60 | 0.00 | - | 1 | 3 | 73.29% |
| TMDX240816P00120000 | 2024-06-21 2:06PM EDT | 120.00 | 6.00 | 2.10 | 5.90 | 0.00 | - | 1 | 1 | 73.47% |
| TMDX240816P00125000 | 2024-06-21 1:08PM EDT | 125.00 | 8.05 | 3.20 | 6.90 | 0.00 | - | 4 | 4 | 71.75% |
| TMDX240816P00130000 | 2024-06-26 9:46AM EDT | 130.00 | 8.06 | 5.00 | 7.90 | 0.00 | - | 1 | 6 | 70.96% |
| TMDX240816P00140000 | 2024-06-25 3:46PM EDT | 140.00 | 12.60 | 9.70 | 11.00 | 0.00 | - | 14 | 37 | 71.18% |
© 2024 Yahoo. All rights reserved.