Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,481.14 +7.91 (+0.14%) Dow
38,870.27 +92.17 (+0.24%) Nasdaq
17,834.04 -22.98 (-0.13%) Bitcoin USD
64,813.53 -442.18 (-0.68%) CMC Crypto 200
1,344.71 -44.70 (-3.22%)
TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240621C00050000 | 2024-05-16 12:16PM EDT | 50.00 | 84.95 | 90.10 | 94.20 | 0.00 | - | - | 5 | 477.34% |
| TMDX240621C00070000 | 2024-05-03 10:39AM EDT | 70.00 | 57.17 | 64.50 | 69.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMDX240621C00075000 | 2024-05-23 11:42AM EDT | 75.00 | 65.61 | 64.50 | 69.00 | 0.00 | - | 1 | 1 | 250.00% |
| TMDX240621C00080000 | 2024-04-19 1:24PM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| TMDX240621C00085000 | 2024-05-17 3:20PM EDT | 85.00 | 53.20 | 55.10 | 59.30 | 0.00 | - | 1 | 5 | 267.19% |
| TMDX240621C00087500 | 2024-05-01 9:41AM EDT | 87.50 | 31.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMDX240621C00090000 | 2024-05-17 1:30PM EDT | 90.00 | 50.00 | 50.10 | 54.30 | 0.00 | - | 5 | 3 | 241.80% |
| TMDX240621C00095000 | 2024-05-24 2:05PM EDT | 95.00 | 47.65 | 44.50 | 49.00 | 0.00 | - | 1 | 86 | 165.63% |
| TMDX240621C00097500 | 2024-05-02 3:52PM EDT | 97.50 | 28.20 | 37.00 | 41.50 | 0.00 | - | 5 | 8 | 0.00% |
| TMDX240621C00100000 | 2024-06-17 3:09PM EDT | 100.00 | 41.50 | 39.50 | 44.00 | 0.00 | - | 8 | 70 | 146.88% |
| TMDX240621C00105000 | 2024-05-17 9:58AM EDT | 105.00 | 34.35 | 35.40 | 39.30 | 0.00 | - | 3 | 13 | 171.97% |
| TMDX240621C00110000 | 2024-06-13 11:27AM EDT | 110.00 | 32.40 | 29.50 | 34.00 | 0.00 | - | 1 | 26 | 112.11% |
| TMDX240621C00115000 | 2024-06-11 10:59AM EDT | 115.00 | 26.75 | 24.50 | 29.00 | 0.00 | - | 1 | 4 | 95.31% |
| TMDX240621C00120000 | 2024-06-05 11:01AM EDT | 120.00 | 19.00 | 19.70 | 24.00 | 0.00 | - | 4 | 28 | 79.30% |
| TMDX240621C00125000 | 2024-06-17 1:31PM EDT | 125.00 | 18.50 | 15.00 | 19.40 | 0.00 | - | 3 | 276 | 94.34% |
| TMDX240621C00130000 | 2024-06-17 1:13PM EDT | 130.00 | 13.70 | 10.20 | 14.50 | 0.00 | - | 2 | 120 | 77.54% |
| TMDX240621C00135000 | 2024-06-17 11:02AM EDT | 135.00 | 9.17 | 6.10 | 9.80 | 0.00 | - | 8 | 422 | 64.36% |
| TMDX240621C00140000 | 2024-06-17 3:15PM EDT | 140.00 | 4.30 | 2.45 | 5.80 | 0.00 | - | 166 | 311 | 58.64% |
| TMDX240621C00145000 | 2024-06-17 10:34AM EDT | 145.00 | 3.28 | 0.00 | 3.50 | 0.00 | - | 116 | 233 | 66.41% |
| TMDX240621C00150000 | 2024-06-18 9:30AM EDT | 150.00 | 1.25 | 0.10 | 1.20 | +0.60 | +92.31% | 2 | 602 | 55.47% |
| TMDX240621C00155000 | 2024-06-17 3:09PM EDT | 155.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 17 | 584 | 70.12% |
| TMDX240621C00160000 | 2024-06-14 3:54PM EDT | 160.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 50 | 70.22% |
| TMDX240621C00165000 | 2024-06-04 1:41PM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 138 | 85.16% |
| TMDX240621C00170000 | 2024-06-10 1:27PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 99.22% |
| TMDX240621C00175000 | 2024-05-24 10:25AM EDT | 175.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.40% |
| TMDX240621C00180000 | 2024-05-09 2:17PM EDT | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 198.54% |
| TMDX240621C00185000 | 2024-05-28 10:30AM EDT | 185.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 136.72% |
| TMDX240621C00190000 | 2024-05-07 11:28AM EDT | 190.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 4 | 228.66% |
| TMDX240621C00200000 | 2024-06-11 3:59PM EDT | 200.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 169.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240621P00045000 | 2024-05-23 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 36 | 553.13% |
| TMDX240621P00050000 | 2024-05-01 2:26PM EDT | 50.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | - | 2 | 734.67% |
| TMDX240621P00060000 | 2024-05-22 11:54AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 424.81% |
| TMDX240621P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 49 | 356.25% |
| TMDX240621P00075000 | 2024-05-28 10:48AM EDT | 75.00 | 2.74 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 325.78% |
| TMDX240621P00080000 | 2024-04-23 12:32PM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| TMDX240621P00082500 | 2024-05-03 10:07AM EDT | 82.50 | 1.38 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 424.71% |
| TMDX240621P00085000 | 2024-05-01 11:13AM EDT | 85.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 406.25% |
| TMDX240621P00087500 | 2024-05-08 10:53AM EDT | 87.50 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 388.38% |
| TMDX240621P00090000 | 2024-05-28 3:19PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 50.00% |
| TMDX240621P00092500 | 2024-05-01 1:59PM EDT | 92.50 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 12 | 353.81% |
| TMDX240621P00095000 | 2024-05-22 10:21AM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 485 | 219.73% |
| TMDX240621P00097500 | 2024-06-03 9:45AM EDT | 97.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 207.81% |
| TMDX240621P00100000 | 2024-06-17 10:26AM EDT | 100.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 524 | 196.29% |
| TMDX240621P00105000 | 2024-06-12 12:40PM EDT | 105.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 173.83% |
| TMDX240621P00110000 | 2024-06-14 10:33AM EDT | 110.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 5 | 87 | 135.55% |
| TMDX240621P00115000 | 2024-06-14 10:33AM EDT | 115.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 5 | 77 | 94.14% |
| TMDX240621P00120000 | 2024-06-17 10:26AM EDT | 120.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 110.45% |
| TMDX240621P00125000 | 2024-06-18 9:30AM EDT | 125.00 | 0.28 | 0.00 | 0.55 | +0.03 | +12.00% | 1 | 59 | 84.28% |
| TMDX240621P00130000 | 2024-06-17 10:00AM EDT | 130.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 25.00% |
| TMDX240621P00135000 | 2024-06-17 1:32PM EDT | 135.00 | 0.73 | 0.10 | 1.90 | 0.00 | - | 7 | 292 | 68.16% |
| TMDX240621P00140000 | 2024-06-17 1:32PM EDT | 140.00 | 1.86 | 1.00 | 4.10 | 0.00 | - | 24 | 153 | 71.44% |
| TMDX240621P00145000 | 2024-06-17 1:40PM EDT | 145.00 | 4.60 | 2.50 | 6.70 | 0.00 | - | 71 | 29 | 67.14% |
| TMDX240621P00150000 | 2024-06-13 10:49AM EDT | 150.00 | 7.50 | 6.50 | 10.50 | 0.00 | - | 5 | 9 | 79.66% |
© 2024 Yahoo. All rights reserved.