Singapore markets open in 8 hours 14 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,247.14 -30.37 (-0.58%) Dow
38,285.54 -400.78 (-1.04%) Nasdaq
16,707.34 -27.67 (-0.17%) Bitcoin USD
69,144.50 +1,125.44 (+1.65%) CMC Crypto 200
1,486.46 +18.52 (+1.26%)
Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM241115C00025000 | 2024-03-20 1:15PM EDT | 25.00 | 10.30 | 9.30 | 11.90 | 0.00 | - | - | 2 | 0.00% |
| TNDM241115C00030000 | 2024-05-09 1:23PM EDT | 30.00 | 17.10 | 23.30 | 26.50 | 0.00 | - | 13 | 28 | 98.93% |
| TNDM241115C00032500 | 2024-04-26 11:28AM EDT | 32.50 | 8.57 | 21.40 | 23.60 | 0.00 | - | 1 | 1 | 89.75% |
| TNDM241115C00035000 | 2024-05-16 3:31PM EDT | 35.00 | 16.75 | 19.10 | 22.30 | 0.00 | - | - | 4 | 88.01% |
| TNDM241115C00037500 | 2024-05-09 12:34PM EDT | 37.50 | 11.98 | 17.50 | 20.80 | 0.00 | - | 19 | 17 | 88.06% |
| TNDM241115C00040000 | 2024-05-13 10:32AM EDT | 40.00 | 11.11 | 16.30 | 19.70 | 0.00 | - | 3 | 5 | 90.82% |
| TNDM241115C00042500 | 2024-05-28 10:32AM EDT | 42.50 | 17.00 | 14.00 | 17.40 | 0.00 | - | 1 | 36 | 82.25% |
| TNDM241115C00045000 | 2024-05-22 9:32AM EDT | 45.00 | 15.00 | 14.10 | 15.40 | +1.40 | +10.29% | 1 | 28 | 85.00% |
| TNDM241115C00047500 | 2024-05-22 9:43AM EDT | 47.50 | 12.00 | 12.70 | 14.50 | 0.00 | - | 1 | 6 | 85.13% |
| TNDM241115C00050000 | 2024-05-31 10:50AM EDT | 50.00 | 11.10 | 11.70 | 12.90 | 0.00 | - | 1 | 198 | 83.42% |
| TNDM241115C00052500 | 2024-05-29 1:02PM EDT | 52.50 | 11.40 | 10.60 | 11.90 | 0.00 | - | 1 | 203 | 83.03% |
| TNDM241115C00055000 | 2024-05-21 1:02PM EDT | 55.00 | 9.00 | 9.50 | 10.80 | 0.00 | - | 1 | 103 | 81.70% |
| TNDM241115C00060000 | 2024-05-22 1:57PM EDT | 60.00 | 8.50 | 8.10 | 9.30 | 0.00 | - | 2 | 272 | 82.90% |
| TNDM241115C00062500 | 2024-05-29 2:06PM EDT | 62.50 | 8.00 | 6.40 | 8.70 | 0.00 | - | - | 1 | 79.74% |
| TNDM241115C00065000 | 2024-05-29 2:02PM EDT | 65.00 | 7.30 | 6.50 | 7.80 | 0.00 | - | 2 | 122 | 81.51% |
| TNDM241115C00070000 | 2024-05-29 2:06PM EDT | 70.00 | 6.10 | 3.90 | 6.40 | 0.00 | - | 5 | 112 | 75.01% |
| TNDM241115C00075000 | 2024-05-22 9:30AM EDT | 75.00 | 4.80 | 4.30 | 5.60 | 0.00 | - | - | 1 | 80.58% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM241115P00015000 | 2024-03-27 2:14PM EDT | 15.00 | 2.29 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 115.04% |
| TNDM241115P00020000 | 2024-05-09 1:48PM EDT | 20.00 | 1.90 | 0.00 | 1.55 | 0.00 | - | 1 | 3 | 101.17% |
| TNDM241115P00022500 | 2024-05-06 11:18AM EDT | 22.50 | 0.70 | 0.15 | 1.00 | 0.00 | - | - | 1 | 83.79% |
| TNDM241115P00027500 | 2024-05-08 11:13AM EDT | 27.50 | 1.46 | 0.75 | 2.00 | 0.00 | - | 1 | 8 | 84.18% |
| TNDM241115P00030000 | 2024-04-18 11:56AM EDT | 30.00 | 4.98 | 1.05 | 2.40 | 0.00 | - | - | 10 | 80.81% |
| TNDM241115P00032500 | 2024-05-22 10:49AM EDT | 32.50 | 2.05 | 1.05 | 3.60 | 0.00 | - | 3 | 4 | 80.32% |
| TNDM241115P00035000 | 2024-05-22 10:53AM EDT | 35.00 | 2.94 | 2.05 | 3.90 | 0.00 | - | 7 | 10 | 79.15% |
| TNDM241115P00037500 | 2024-05-17 12:43PM EDT | 37.50 | 3.80 | 2.65 | 4.10 | 0.00 | - | 9 | 49 | 74.34% |
| TNDM241115P00040000 | 2024-05-30 12:23PM EDT | 40.00 | 4.00 | 3.80 | 5.20 | 0.00 | - | 10 | 30 | 76.28% |
| TNDM241115P00042500 | 2024-05-17 12:41PM EDT | 42.50 | 5.80 | 4.80 | 6.10 | 0.00 | - | 1 | 2 | 75.32% |
| TNDM241115P00045000 | 2024-05-23 12:53PM EDT | 45.00 | 6.83 | 5.80 | 7.40 | 0.00 | - | 1 | 5 | 75.18% |
| TNDM241115P00047500 | 2024-05-17 10:51AM EDT | 47.50 | 8.50 | 6.90 | 8.40 | 0.00 | - | 8 | 9 | 73.44% |
| TNDM241115P00050000 | 2024-05-21 11:45AM EDT | 50.00 | 9.80 | 8.30 | 10.50 | 0.00 | - | - | 2 | 76.32% |
| TNDM241115P00062500 | 2024-05-29 1:00PM EDT | 62.50 | 16.80 | 15.40 | 18.10 | 0.00 | - | - | 2 | 70.11% |
© 2024 Yahoo. All rights reserved.