Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.97 +8.74 (+0.16%) Dow
38,872.08 +93.98 (+0.24%) Nasdaq
17,852.63 -4.38 (-0.02%) Bitcoin USD
64,653.99 -733.82 (-1.12%) CMC Crypto 200
1,348.82 -40.59 (-2.92%)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX241018C00040000 | 2024-03-21 12:21PM EDT | 40.00 | 36.90 | 44.20 | 48.30 | 0.00 | - | - | 2 | 0.00% |
| TMDX241018C00045000 | 2024-03-21 12:21PM EDT | 45.00 | 32.90 | 39.50 | 44.30 | 0.00 | - | - | 2 | 0.00% |
| TMDX241018C00055000 | 2024-05-09 3:59PM EDT | 55.00 | 75.58 | 81.20 | 86.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMDX241018C00065000 | 2024-05-03 3:49PM EDT | 65.00 | 65.30 | 71.00 | 75.70 | 0.00 | - | 1 | 1 | 0.00% |
| TMDX241018C00070000 | 2024-05-09 2:25PM EDT | 70.00 | 63.57 | 67.00 | 71.40 | 0.00 | - | 4 | 5 | 0.00% |
| TMDX241018C00072500 | 2024-05-01 9:52AM EDT | 72.50 | 51.50 | 64.00 | 68.80 | 0.00 | - | 2 | 1 | 0.00% |
| TMDX241018C00075000 | 2024-05-06 12:50PM EDT | 75.00 | 56.02 | 60.70 | 65.00 | 0.00 | - | 5 | 9 | 0.00% |
| TMDX241018C00080000 | 2024-06-10 2:50PM EDT | 80.00 | 65.64 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TMDX241018C00085000 | 2024-05-20 11:01AM EDT | 85.00 | 58.02 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| TMDX241018C00090000 | 2024-05-08 11:20AM EDT | 90.00 | 43.50 | 49.50 | 54.00 | 0.00 | - | 3 | 11 | 55.42% |
| TMDX241018C00095000 | 2024-06-06 10:19AM EDT | 95.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| TMDX241018C00100000 | 2024-06-17 9:55AM EDT | 100.00 | 53.82 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TMDX241018C00105000 | 2024-05-03 1:50PM EDT | 105.00 | 34.50 | 37.50 | 42.00 | 0.00 | - | 1 | 2 | 59.17% |
| TMDX241018C00110000 | 2024-05-31 1:14PM EDT | 110.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TMDX241018C00115000 | 2024-05-10 12:17PM EDT | 115.00 | 28.75 | 31.70 | 36.00 | 0.00 | - | 1 | 32 | 55.21% |
| TMDX241018C00120000 | 2024-06-03 10:56AM EDT | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TMDX241018C00125000 | 2024-06-17 1:51PM EDT | 125.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TMDX241018C00130000 | 2024-06-12 2:03PM EDT | 130.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| TMDX241018C00135000 | 2024-06-17 1:53PM EDT | 135.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TMDX241018C00140000 | 2024-06-17 9:58AM EDT | 140.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 4 | 235 | 0.00% |
| TMDX241018C00145000 | 2024-06-17 10:01AM EDT | 145.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.78% |
| TMDX241018C00150000 | 2024-06-17 2:14PM EDT | 150.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 17 | 90 | 1.56% |
| TMDX241018C00155000 | 2024-06-03 2:52PM EDT | 155.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| TMDX241018C00160000 | 2024-06-14 9:33AM EDT | 160.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| TMDX241018C00165000 | 2024-06-17 12:31PM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| TMDX241018C00170000 | 2024-06-07 12:29PM EDT | 170.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| TMDX241018C00175000 | 2024-06-13 11:24AM EDT | 175.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| TMDX241018C00180000 | 2024-06-11 11:06AM EDT | 180.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 6.25% |
| TMDX241018C00185000 | 2024-05-15 12:41PM EDT | 185.00 | 7.50 | 6.30 | 10.50 | 0.00 | - | - | 1 | 63.37% |
| TMDX241018C00190000 | 2024-06-12 9:39AM EDT | 190.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| TMDX241018C00200000 | 2024-06-05 11:22AM EDT | 200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| TMDX241018C00210000 | 2024-05-31 10:20AM EDT | 210.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX241018P00042500 | 2024-05-03 9:30AM EDT | 42.50 | 0.73 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 150.49% |
| TMDX241018P00045000 | 2024-02-29 11:32AM EDT | 45.00 | 2.10 | 0.70 | 4.90 | 0.00 | - | - | 1 | 149.78% |
| TMDX241018P00047500 | 2024-04-17 9:30AM EDT | 47.50 | 1.70 | 0.00 | 4.70 | 0.00 | - | - | 1 | 136.94% |
| TMDX241018P00050000 | 2024-04-03 1:49PM EDT | 50.00 | 3.30 | 0.00 | 3.90 | 0.00 | - | 3 | 5 | 125.20% |
| TMDX241018P00055000 | 2024-06-14 12:21PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TMDX241018P00065000 | 2024-05-10 2:18PM EDT | 65.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 102.37% |
| TMDX241018P00070000 | 2024-05-22 11:42AM EDT | 70.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TMDX241018P00075000 | 2024-05-02 3:20PM EDT | 75.00 | 3.58 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 86.45% |
| TMDX241018P00080000 | 2024-05-21 3:45PM EDT | 80.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| TMDX241018P00082500 | 2024-05-06 9:47AM EDT | 82.50 | 3.38 | 0.10 | 4.70 | 0.00 | - | - | 10 | 75.85% |
| TMDX241018P00085000 | 2024-05-06 9:47AM EDT | 85.00 | 3.78 | 0.15 | 4.90 | 0.00 | - | - | 10 | 73.58% |
| TMDX241018P00090000 | 2024-06-11 12:14PM EDT | 90.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TMDX241018P00095000 | 2024-05-08 3:15PM EDT | 95.00 | 6.10 | 1.15 | 5.80 | 0.00 | - | 6 | 9 | 67.47% |
| TMDX241018P00100000 | 2024-06-03 2:12PM EDT | 100.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 35 | 112 | 12.50% |
| TMDX241018P00105000 | 2024-06-14 3:33PM EDT | 105.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| TMDX241018P00110000 | 2024-06-03 10:33AM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TMDX241018P00115000 | 2024-05-22 12:21PM EDT | 115.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TMDX241018P00120000 | 2024-06-11 12:48PM EDT | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| TMDX241018P00125000 | 2024-05-31 2:00PM EDT | 125.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| TMDX241018P00130000 | 2024-06-05 3:59PM EDT | 130.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| TMDX241018P00135000 | 2024-06-11 1:42PM EDT | 135.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| TMDX241018P00140000 | 2024-06-11 9:47AM EDT | 140.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.78% |
| TMDX241018P00145000 | 2024-05-29 2:42PM EDT | 145.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TMDX241018P00150000 | 2024-06-11 10:53AM EDT | 150.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TMDX241018P00155000 | 2024-05-15 12:00PM EDT | 155.00 | 31.20 | 24.70 | 28.50 | 0.00 | - | 3 | 2 | 58.00% |
© 2024 Yahoo. All rights reserved.