Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,480.71 +7.48 (+0.14%) Dow
38,877.73 +99.63 (+0.26%) Nasdaq
17,838.10 -18.92 (-0.11%) Bitcoin USD
64,764.92 -596.90 (-0.91%) CMC Crypto 200
1,345.22 -44.18 (-3.18%)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX241220C00020000 | 2024-03-28 3:48PM EDT | 20.00 | 55.25 | 70.50 | 75.30 | 0.00 | - | 2 | 3 | 0.00% |
| TMDX241220C00022500 | 2023-10-25 9:36AM EDT | 22.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMDX241220C00025000 | 2024-04-19 2:13PM EDT | 25.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TMDX241220C00030000 | 2024-04-19 2:13PM EDT | 30.00 | 56.26 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TMDX241220C00035000 | 2024-06-17 9:51AM EDT | 35.00 | 111.93 | 105.30 | 109.90 | 0.00 | - | 1 | 4 | 135.94% |
| TMDX241220C00040000 | 2024-04-22 11:57AM EDT | 40.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX241220C00045000 | 2024-05-29 10:25AM EDT | 45.00 | 97.50 | 96.50 | 101.40 | 0.00 | - | 1 | 5 | 98.34% |
| TMDX241220C00050000 | 2024-05-29 12:03PM EDT | 50.00 | 93.00 | 91.50 | 96.50 | 0.00 | - | 7 | 123 | 90.84% |
| TMDX241220C00055000 | 2024-06-06 12:48PM EDT | 55.00 | 80.90 | 86.80 | 91.50 | 0.00 | - | 1 | 0 | 85.47% |
| TMDX241220C00060000 | 2024-06-13 3:27PM EDT | 60.00 | 84.75 | 82.10 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| TMDX241220C00065000 | 2024-06-11 10:20AM EDT | 65.00 | 78.30 | 77.30 | 81.70 | 0.00 | - | 1 | 18 | 76.05% |
| TMDX241220C00070000 | 2024-05-31 3:21PM EDT | 70.00 | 69.20 | 73.10 | 77.50 | 0.00 | - | 1 | 36 | 77.17% |
| TMDX241220C00075000 | 2024-06-13 9:54AM EDT | 75.00 | 71.00 | 68.70 | 73.00 | 0.00 | - | 1 | 30 | 75.05% |
| TMDX241220C00080000 | 2024-06-17 10:02AM EDT | 80.00 | 71.85 | 64.30 | 68.60 | 0.00 | - | 1 | 109 | 72.83% |
| TMDX241220C00082500 | 2024-05-20 10:24AM EDT | 82.50 | 62.27 | 62.60 | 66.50 | 0.00 | - | 2 | 1 | 73.34% |
| TMDX241220C00085000 | 2024-06-10 1:07PM EDT | 85.00 | 61.04 | 60.60 | 65.30 | 0.00 | - | 1 | 109 | 75.15% |
| TMDX241220C00090000 | 2024-06-17 1:12PM EDT | 90.00 | 60.05 | 57.00 | 60.80 | 0.00 | - | 1 | 374 | 73.52% |
| TMDX241220C00095000 | 2024-05-28 10:25AM EDT | 95.00 | 55.60 | 53.40 | 57.50 | 0.00 | - | 1 | 62 | 74.03% |
| TMDX241220C00100000 | 2024-06-10 1:05PM EDT | 100.00 | 50.00 | 49.50 | 54.00 | 0.00 | - | 1 | 156 | 72.82% |
| TMDX241220C00105000 | 2024-06-05 11:31AM EDT | 105.00 | 45.00 | 46.00 | 50.00 | 0.00 | - | 1 | 17 | 71.00% |
| TMDX241220C00110000 | 2024-06-13 12:48PM EDT | 110.00 | 43.49 | 42.60 | 46.70 | 0.00 | - | 1 | 40 | 70.18% |
| TMDX241220C00115000 | 2024-05-29 10:48AM EDT | 115.00 | 41.02 | 39.50 | 44.00 | 0.00 | - | 1 | 12 | 70.33% |
| TMDX241220C00120000 | 2024-06-03 2:44PM EDT | 120.00 | 32.49 | 36.50 | 41.00 | 0.00 | - | 2 | 16 | 69.67% |
| TMDX241220C00125000 | 2024-05-13 11:51AM EDT | 125.00 | 29.00 | 34.10 | 37.40 | 0.00 | - | 1 | 17 | 68.60% |
| TMDX241220C00130000 | 2024-06-14 9:37AM EDT | 130.00 | 33.00 | 31.20 | 35.50 | 0.00 | - | 1 | 82 | 68.80% |
| TMDX241220C00135000 | 2024-06-12 11:28AM EDT | 135.00 | 29.78 | 28.50 | 33.00 | 0.00 | - | 1 | 29 | 68.05% |
| TMDX241220C00140000 | 2024-06-13 10:17AM EDT | 140.00 | 30.50 | 26.40 | 30.50 | 0.00 | - | 1 | 171 | 67.72% |
| TMDX241220C00145000 | 2024-06-17 9:51AM EDT | 145.00 | 28.56 | 24.10 | 28.50 | 0.00 | - | 1 | 16 | 67.43% |
| TMDX241220C00150000 | 2024-06-04 12:17PM EDT | 150.00 | 19.43 | 21.90 | 26.50 | 0.00 | - | 1 | 35 | 66.93% |
| TMDX241220C00155000 | 2024-05-28 3:35PM EDT | 155.00 | 23.00 | 20.00 | 24.50 | 0.00 | - | 1 | 19 | 66.47% |
| TMDX241220C00160000 | 2024-05-14 9:54AM EDT | 160.00 | 18.30 | 18.60 | 21.80 | 0.00 | - | 1 | 43 | 65.48% |
| TMDX241220C00165000 | 2024-06-06 2:10PM EDT | 165.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| TMDX241220C00170000 | 2024-06-12 9:41AM EDT | 170.00 | 17.35 | 15.00 | 19.30 | 0.00 | - | 1 | 7 | 65.20% |
| TMDX241220C00175000 | 2024-06-05 9:46AM EDT | 175.00 | 14.68 | 13.60 | 17.80 | 0.00 | - | 1 | 11 | 64.85% |
| TMDX241220C00180000 | 2024-05-30 2:35PM EDT | 180.00 | 12.90 | 12.30 | 16.50 | 0.00 | - | 5 | 46 | 64.62% |
| TMDX241220C00185000 | 2024-05-21 12:59PM EDT | 185.00 | 12.67 | 11.00 | 14.50 | 0.00 | - | - | 1 | 63.23% |
| TMDX241220C00190000 | 2024-05-21 11:37AM EDT | 190.00 | 11.82 | 10.50 | 14.30 | 0.00 | - | 5 | 7 | 65.00% |
| TMDX241220C00195000 | 2024-05-29 12:27PM EDT | 195.00 | 9.60 | 9.00 | 13.40 | 0.00 | - | 5 | 6 | 64.33% |
| TMDX241220C00200000 | 2024-05-28 1:57PM EDT | 200.00 | 9.80 | 8.00 | 12.30 | 0.00 | - | 10 | 10 | 63.84% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX241220P00025000 | 2023-11-07 11:36AM EDT | 25.00 | 1.70 | 0.05 | 5.00 | 0.00 | - | 6 | 10 | 177.10% |
| TMDX241220P00030000 | 2024-06-10 9:40AM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TMDX241220P00035000 | 2023-12-27 11:17AM EDT | 35.00 | 2.05 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 142.46% |
| TMDX241220P00040000 | 2024-06-10 1:58PM EDT | 40.00 | 0.48 | 0.00 | 1.45 | 0.00 | - | 1 | 8 | 98.97% |
| TMDX241220P00045000 | 2023-07-10 1:22PM EDT | 45.00 | 5.00 | 6.60 | 8.50 | 0.00 | - | - | 2 | 166.92% |
| TMDX241220P00050000 | 2024-04-11 11:01AM EDT | 50.00 | 3.17 | 0.50 | 5.00 | 0.00 | - | 1 | 7 | 111.12% |
| TMDX241220P00055000 | 2024-06-05 11:31AM EDT | 55.00 | 2.42 | 0.00 | 3.10 | 0.00 | - | 1 | 12 | 88.57% |
| TMDX241220P00060000 | 2024-05-30 10:48AM EDT | 60.00 | 1.80 | 0.00 | 3.30 | 0.00 | - | 1 | 27 | 82.52% |
| TMDX241220P00065000 | 2024-06-10 2:23PM EDT | 65.00 | 1.80 | 0.00 | 2.00 | 0.00 | - | 1 | 30 | 67.87% |
| TMDX241220P00067500 | 2024-05-07 9:53AM EDT | 67.50 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 79.86% |
| TMDX241220P00070000 | 2024-05-28 10:45AM EDT | 70.00 | 2.20 | 0.00 | 4.30 | 0.00 | - | 2 | 27 | 74.38% |
| TMDX241220P00072500 | 2024-05-28 11:34AM EDT | 72.50 | 2.35 | 0.05 | 4.20 | 0.00 | - | 4 | 10 | 71.07% |
| TMDX241220P00075000 | 2024-05-09 10:48AM EDT | 75.00 | 3.90 | 1.55 | 4.80 | 0.00 | - | 2 | 27 | 76.15% |
| TMDX241220P00077500 | 2024-04-11 1:29PM EDT | 77.50 | 11.20 | 1.95 | 6.30 | 0.00 | - | 1 | 1 | 79.20% |
| TMDX241220P00080000 | 2024-06-07 12:56PM EDT | 80.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| TMDX241220P00082500 | 2024-05-06 11:08AM EDT | 82.50 | 5.00 | 1.20 | 5.80 | 0.00 | - | - | 1 | 69.03% |
| TMDX241220P00085000 | 2024-06-10 9:40AM EDT | 85.00 | 4.05 | 1.40 | 5.70 | 0.00 | - | 2 | 8 | 66.38% |
| TMDX241220P00090000 | 2024-05-22 11:10AM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| TMDX241220P00095000 | 2024-06-10 3:44PM EDT | 95.00 | 5.70 | 3.10 | 8.10 | 0.00 | - | 3 | 7 | 65.22% |
| TMDX241220P00100000 | 2024-06-07 11:43AM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| TMDX241220P00105000 | 2024-05-28 10:45AM EDT | 105.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| TMDX241220P00115000 | 2024-05-17 2:16PM EDT | 115.00 | 13.40 | 9.20 | 13.70 | 0.00 | - | 2 | 6 | 62.60% |
| TMDX241220P00120000 | 2024-05-15 3:38PM EDT | 120.00 | 15.10 | 11.10 | 15.60 | 0.00 | - | 1 | 13 | 62.07% |
| TMDX241220P00125000 | 2024-06-06 2:13PM EDT | 125.00 | 18.00 | 13.40 | 17.90 | 0.00 | - | 4 | 16 | 62.21% |
| TMDX241220P00135000 | 2024-06-10 3:44PM EDT | 135.00 | 19.10 | 18.10 | 22.50 | 0.00 | - | 2 | 16 | 61.20% |
| TMDX241220P00140000 | 2024-06-07 1:04PM EDT | 140.00 | 24.13 | 20.70 | 25.00 | 0.00 | - | 2 | 6 | 60.66% |
| TMDX241220P00145000 | 2024-06-17 12:21PM EDT | 145.00 | 25.40 | 23.40 | 27.50 | 0.00 | - | 2 | 7 | 59.87% |
© 2024 Yahoo. All rights reserved.