Singapore markets open in 5 hours 19 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
64,888.81 +495.86 (+0.77%) CMC Crypto 200
1,381.01 +43.26 (+3.23%)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX250117C00075000 | 2024-06-18 1:38PM EDT | 75.00 | 75.50 | 73.50 | 77.50 | +13.00 | +20.80% | 2 | 4 | 81.13% |
| TMDX250117C00090000 | 2024-06-10 11:53AM EDT | 90.00 | 55.82 | 61.50 | 65.50 | 0.00 | - | 1 | 11 | 76.75% |
| TMDX250117C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 53.14 | 54.20 | 58.40 | 0.00 | - | 1 | 4 | 74.99% |
| TMDX250117C00110000 | 2024-06-07 2:16PM EDT | 110.00 | 43.95 | 47.10 | 51.70 | 0.00 | - | 1 | 7 | 72.66% |
| TMDX250117C00115000 | 2024-05-28 12:46PM EDT | 115.00 | 41.19 | 44.20 | 48.20 | 0.00 | - | 1 | 2 | 71.73% |
| TMDX250117C00120000 | 2024-05-28 10:35AM EDT | 120.00 | 38.80 | 41.00 | 45.10 | 0.00 | - | 1 | 1 | 70.61% |
| TMDX250117C00125000 | 2024-05-21 10:56AM EDT | 125.00 | 35.70 | 38.10 | 42.30 | 0.00 | - | - | 4 | 69.98% |
| TMDX250117C00130000 | 2024-06-05 1:22PM EDT | 130.00 | 32.12 | 35.80 | 39.70 | 0.00 | - | 3 | 2 | 70.04% |
| TMDX250117C00135000 | 2024-06-11 1:53PM EDT | 135.00 | 30.47 | 33.30 | 37.10 | 0.00 | - | 2 | 20 | 69.49% |
| TMDX250117C00140000 | 2024-06-11 1:53PM EDT | 140.00 | 31.32 | 31.00 | 33.90 | +3.15 | +11.18% | 2 | 19 | 68.18% |
| TMDX250117C00145000 | 2024-06-14 10:32AM EDT | 145.00 | 26.90 | 28.60 | 32.20 | 0.00 | - | 10 | 16 | 68.24% |
| TMDX250117C00150000 | 2024-06-18 3:56PM EDT | 150.00 | 28.16 | 26.90 | 29.30 | +1.46 | +5.47% | 5 | 209 | 67.43% |
| TMDX250117C00155000 | 2024-06-18 2:56PM EDT | 155.00 | 26.66 | 25.00 | 27.20 | +2.66 | +11.08% | 13 | 18 | 67.04% |
| TMDX250117C00160000 | 2024-06-18 3:56PM EDT | 160.00 | 24.26 | 23.20 | 25.40 | +2.59 | +11.95% | 15 | 32 | 66.85% |
| TMDX250117C00165000 | 2024-06-17 3:30PM EDT | 165.00 | 21.00 | 21.40 | 23.70 | 0.00 | - | 11 | 13 | 66.52% |
| TMDX250117C00170000 | 2024-06-10 1:42PM EDT | 170.00 | 19.10 | 19.20 | 22.20 | 0.00 | - | 34 | 70 | 65.73% |
| TMDX250117C00175000 | 2024-06-05 9:46AM EDT | 175.00 | 16.33 | 18.10 | 21.40 | 0.00 | - | 1 | 3 | 66.75% |
| TMDX250117C00180000 | 2024-06-06 11:53AM EDT | 180.00 | 13.50 | 16.70 | 20.00 | 0.00 | - | 96 | 97 | 66.54% |
| TMDX250117C00185000 | 2024-05-30 3:56PM EDT | 185.00 | 12.60 | 15.40 | 18.80 | 0.00 | - | 2 | 2 | 66.47% |
| TMDX250117C00190000 | 2024-05-24 12:15PM EDT | 190.00 | 14.09 | 14.20 | 17.50 | 0.00 | - | 1 | 69 | 66.21% |
| TMDX250117C00200000 | 2024-06-18 2:08PM EDT | 200.00 | 14.00 | 12.30 | 14.40 | +4.40 | +45.83% | 1 | 3 | 65.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX250117P00070000 | 2024-05-24 11:29AM EDT | 70.00 | 2.23 | 0.70 | 4.10 | 0.00 | - | 10 | 10 | 72.96% |
| TMDX250117P00075000 | 2024-06-06 10:30AM EDT | 75.00 | 3.05 | 1.40 | 3.20 | 0.00 | - | 10 | 11 | 66.41% |
| TMDX250117P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 3.19 | 2.00 | 3.80 | 0.00 | - | 1 | 11 | 65.12% |
| TMDX250117P00085000 | 2024-06-06 10:30AM EDT | 85.00 | 5.03 | 1.85 | 5.90 | 0.00 | - | 2 | 3 | 65.41% |
| TMDX250117P00090000 | 2024-06-06 10:30AM EDT | 90.00 | 6.11 | 2.85 | 6.70 | 0.00 | - | 2 | 4 | 64.47% |
| TMDX250117P00095000 | 2024-06-10 10:10AM EDT | 95.00 | 8.00 | 4.00 | 7.70 | 0.00 | - | 2 | 13 | 63.77% |
| TMDX250117P00100000 | 2024-06-17 10:25AM EDT | 100.00 | 7.39 | 6.20 | 8.40 | 0.00 | - | 1 | 8 | 63.97% |
| TMDX250117P00110000 | 2024-05-30 12:47PM EDT | 110.00 | 11.60 | 8.30 | 12.10 | 0.00 | - | 1 | 1 | 62.59% |
| TMDX250117P00120000 | 2024-06-10 2:36PM EDT | 120.00 | 15.20 | 11.70 | 15.70 | 0.00 | - | - | 1 | 61.27% |
| TMDX250117P00125000 | 2024-06-10 1:20PM EDT | 125.00 | 17.00 | 13.70 | 17.30 | 0.00 | - | 2 | 7 | 60.16% |
| TMDX250117P00130000 | 2024-05-23 1:48PM EDT | 130.00 | 20.00 | 15.70 | 19.80 | 0.00 | - | - | 14 | 59.86% |
| TMDX250117P00135000 | 2024-06-17 12:21PM EDT | 135.00 | 21.20 | 18.00 | 20.90 | 0.00 | - | 2 | 10 | 57.83% |
| TMDX250117P00145000 | 2024-06-17 12:21PM EDT | 145.00 | 24.60 | 23.30 | 25.90 | -1.80 | -6.82% | 1 | 17 | 57.02% |
| TMDX250117P00150000 | 2024-06-14 2:21PM EDT | 150.00 | 29.80 | 26.00 | 29.30 | 0.00 | - | - | 5 | 57.18% |
© 2024 Yahoo. All rights reserved.