Singapore markets close in 6 hours 8 minutes
Straits Times Index
3,311.56 +3.66 (+0.11%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,882.08 -313.52 (-1.63%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,386.84 -655.84 (-0.94%) CMC Crypto 200
1,510.86 -15.55 (-1.02%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240621C00022500 | 2024-05-17 9:56AM EDT | 22.50 | 23.85 | 27.30 | 31.50 | 0.00 | - | 1 | 1 | 190.04% |
| TNDM240621C00025000 | 2024-05-03 2:26PM EDT | 25.00 | 20.40 | 24.80 | 29.00 | 0.00 | - | 2 | 0 | 168.75% |
| TNDM240621C00032500 | 2024-05-14 12:06PM EDT | 32.50 | 11.62 | 18.10 | 21.50 | 0.00 | - | - | 1 | 135.16% |
| TNDM240621C00035000 | 2024-05-17 2:49PM EDT | 35.00 | 12.70 | 15.60 | 19.00 | 0.00 | - | 2 | 217 | 118.07% |
| TNDM240621C00037500 | 2024-05-21 1:43PM EDT | 37.50 | 12.80 | 12.00 | 15.20 | 0.00 | - | 3 | 13 | 115.33% |
| TNDM240621C00040000 | 2024-05-21 12:30PM EDT | 40.00 | 11.30 | 10.10 | 14.50 | 0.00 | - | 2 | 57 | 86.38% |
| TNDM240621C00042500 | 2024-05-21 1:32PM EDT | 42.50 | 8.80 | 8.90 | 10.00 | 0.00 | - | 27 | 73 | 60.45% |
| TNDM240621C00045000 | 2024-05-22 9:43AM EDT | 45.00 | 8.00 | 6.90 | 8.90 | +1.22 | +17.99% | 30 | 377 | 71.00% |
| TNDM240621C00047500 | 2024-05-22 3:58PM EDT | 47.50 | 6.50 | 6.00 | 6.60 | +1.33 | +25.73% | 12 | 196 | 71.97% |
| TNDM240621C00050000 | 2024-05-22 3:47PM EDT | 50.00 | 4.90 | 4.80 | 5.00 | +0.50 | +11.36% | 194 | 1,124 | 72.02% |
| TNDM240621C00052500 | 2024-05-22 3:56PM EDT | 52.50 | 3.80 | 3.70 | 4.00 | +0.33 | +9.51% | 210 | 1,047 | 73.90% |
| TNDM240621C00055000 | 2024-05-22 3:52PM EDT | 55.00 | 3.02 | 2.90 | 3.10 | +0.28 | +10.22% | 488 | 1,651 | 75.46% |
| TNDM240621C00060000 | 2024-05-22 3:59PM EDT | 60.00 | 1.79 | 1.70 | 2.10 | -0.11 | -5.79% | 676 | 1,488 | 80.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240621P00025000 | 2024-05-21 10:47AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| TNDM240621P00027500 | 2024-04-24 1:24PM EDT | 27.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TNDM240621P00030000 | 2024-05-21 3:18PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 85.94% |
| TNDM240621P00032500 | 2024-05-21 3:57PM EDT | 32.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 17 | 99 | 89.06% |
| TNDM240621P00035000 | 2024-05-22 3:08PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 5 | 63 | 71.09% |
| TNDM240621P00037500 | 2024-05-22 1:45PM EDT | 37.50 | 0.18 | 0.00 | 0.50 | -0.22 | -55.00% | 14 | 50 | 72.07% |
| TNDM240621P00040000 | 2024-05-22 1:45PM EDT | 40.00 | 0.40 | 0.30 | 0.40 | -0.25 | -38.46% | 23 | 426 | 65.04% |
| TNDM240621P00042500 | 2024-05-22 3:26PM EDT | 42.50 | 0.70 | 0.65 | 0.80 | -0.65 | -48.15% | 10 | 359 | 65.87% |
| TNDM240621P00045000 | 2024-05-22 2:02PM EDT | 45.00 | 1.37 | 1.20 | 1.45 | -0.68 | -33.17% | 14 | 174 | 66.75% |
| TNDM240621P00047500 | 2024-05-22 9:49AM EDT | 47.50 | 2.20 | 2.00 | 2.35 | -1.10 | -33.33% | 4 | 85 | 67.48% |
| TNDM240621P00050000 | 2024-05-22 12:41PM EDT | 50.00 | 3.50 | 3.10 | 3.50 | -1.20 | -25.53% | 21 | 84 | 68.36% |
| TNDM240621P00055000 | 2024-05-21 10:25AM EDT | 55.00 | 6.80 | 6.20 | 6.60 | 0.00 | - | 52 | 49 | 71.83% |
© 2024 Yahoo. All rights reserved.