TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517C00040000 | 2024-04-03 10:37AM EDT | 40.00 | 40.20 | 85.00 | 89.40 | 0.00 | - | 1 | 1 | 387.99% |
| TMDX240517C00050000 | 2024-05-01 9:30AM EDT | 50.00 | 57.00 | 75.50 | 80.00 | 0.00 | - | 1 | 34 | 348.05% |
| TMDX240517C00055000 | 2024-04-17 3:51PM EDT | 55.00 | 33.14 | 70.60 | 74.80 | 0.00 | - | - | 1 | 308.59% |
| TMDX240517C00060000 | 2024-04-19 1:17PM EDT | 60.00 | 25.70 | 65.60 | 69.90 | 0.00 | - | 6 | 29 | 284.77% |
| TMDX240517C00065000 | 2024-04-03 12:26PM EDT | 65.00 | 15.20 | 62.00 | 66.00 | 0.00 | - | 2 | 6 | 222.56% |
| TMDX240517C00070000 | 2024-05-03 10:39AM EDT | 70.00 | 55.78 | 55.50 | 60.00 | +7.78 | +16.21% | 5 | 20 | 238.48% |
| TMDX240517C00075000 | 2024-05-02 11:05AM EDT | 75.00 | 45.29 | 50.50 | 55.00 | 0.00 | - | 5 | 29 | 216.06% |
| TMDX240517C00077500 | 2024-04-17 2:03PM EDT | 77.50 | 14.50 | 48.40 | 52.50 | 0.00 | - | - | 1 | 205.37% |
| TMDX240517C00080000 | 2024-05-01 9:32AM EDT | 80.00 | 26.75 | 45.50 | 50.00 | 0.00 | - | 3 | 31 | 194.97% |
| TMDX240517C00082500 | 2024-05-03 12:00PM EDT | 82.50 | 45.00 | 43.10 | 47.50 | +8.25 | +22.45% | 1 | 1 | 184.86% |
| TMDX240517C00085000 | 2024-05-02 2:47PM EDT | 85.00 | 37.66 | 40.70 | 45.00 | 0.00 | - | 2 | 539 | 175.00% |
| TMDX240517C00090000 | 2024-05-03 3:45PM EDT | 90.00 | 37.30 | 35.50 | 40.00 | +3.35 | +9.87% | 15 | 445 | 156.01% |
| TMDX240517C00095000 | 2024-05-03 2:06PM EDT | 95.00 | 33.00 | 30.70 | 35.00 | +6.80 | +25.95% | 8 | 1,173 | 137.74% |
| TMDX240517C00100000 | 2024-05-03 1:24PM EDT | 100.00 | 28.84 | 26.80 | 30.00 | +4.84 | +20.17% | 11 | 415 | 78.96% |
| TMDX240517C00105000 | 2024-05-03 12:21PM EDT | 105.00 | 22.90 | 22.30 | 25.00 | +4.40 | +23.78% | 8 | 1,158 | 73.93% |
| TMDX240517C00110000 | 2024-05-03 3:40PM EDT | 110.00 | 19.70 | 16.60 | 20.30 | +6.10 | +44.85% | 4 | 154 | 54.93% |
| TMDX240517C00115000 | 2024-05-03 9:59AM EDT | 115.00 | 13.50 | 12.70 | 14.90 | +2.10 | +18.42% | 2 | 93 | 67.75% |
| TMDX240517C00120000 | 2024-05-03 3:32PM EDT | 120.00 | 9.70 | 9.00 | 12.50 | +1.30 | +15.48% | 56 | 258 | 61.13% |
| TMDX240517C00125000 | 2024-05-03 3:49PM EDT | 125.00 | 7.00 | 6.10 | 8.90 | +2.00 | +40.00% | 105 | 341 | 59.57% |
| TMDX240517C00130000 | 2024-05-03 3:49PM EDT | 130.00 | 4.30 | 4.00 | 4.70 | +0.70 | +19.44% | 190 | 238 | 52.55% |
| TMDX240517C00135000 | 2024-05-03 3:13PM EDT | 135.00 | 2.30 | 2.35 | 3.00 | -0.05 | -2.13% | 63 | 188 | 53.39% |
| TMDX240517C00140000 | 2024-05-03 3:48PM EDT | 140.00 | 1.50 | 1.15 | 1.75 | +0.15 | +11.11% | 80 | 251 | 52.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517P00047500 | 2024-04-30 2:26PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,170 | 184.38% |
| TMDX240517P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 55 | 175.00% |
| TMDX240517P00055000 | 2024-05-01 12:51PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 13 | 1,012 | 157.81% |
| TMDX240517P00060000 | 2024-05-02 2:12PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,327 | 142.97% |
| TMDX240517P00065000 | 2024-05-03 9:30AM EDT | 65.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 3 | 103 | 211.82% |
| TMDX240517P00067500 | 2024-05-02 2:13PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 552 | 121.88% |
| TMDX240517P00070000 | 2024-05-03 3:55PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 98 | 115.63% |
| TMDX240517P00072500 | 2024-05-01 1:01PM EDT | 72.50 | 0.04 | 0.00 | 4.80 | 0.00 | - | 14 | 88 | 238.67% |
| TMDX240517P00075000 | 2024-05-03 1:35PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 160 | 103.13% |
| TMDX240517P00077500 | 2024-05-02 12:40PM EDT | 77.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 216.11% |
| TMDX240517P00080000 | 2024-05-03 3:51PM EDT | 80.00 | 0.12 | 0.05 | 0.20 | +0.07 | +140.00% | 13 | 450 | 111.72% |
| TMDX240517P00082500 | 2024-05-03 3:51PM EDT | 82.50 | 0.28 | 0.00 | 0.45 | +0.18 | +180.00% | 1 | 22 | 115.14% |
| TMDX240517P00085000 | 2024-05-03 10:43AM EDT | 85.00 | 0.09 | 0.05 | 0.50 | -0.01 | -10.00% | 55 | 491 | 112.01% |
| TMDX240517P00090000 | 2024-05-03 2:46PM EDT | 90.00 | 0.12 | 0.05 | 2.00 | -0.03 | -20.00% | 9 | 115 | 129.74% |
| TMDX240517P00095000 | 2024-05-03 10:10AM EDT | 95.00 | 0.20 | 0.00 | 0.20 | -0.20 | -50.00% | 1 | 165 | 72.27% |
| TMDX240517P00100000 | 2024-05-03 3:35PM EDT | 100.00 | 0.20 | 0.05 | 0.25 | -0.15 | -42.86% | 8 | 161 | 65.43% |
| TMDX240517P00105000 | 2024-05-03 3:58PM EDT | 105.00 | 0.25 | 0.10 | 0.35 | -0.75 | -75.00% | 10 | 59 | 58.40% |
| TMDX240517P00120000 | 2024-05-03 3:33PM EDT | 120.00 | 2.10 | 2.00 | 2.40 | -2.00 | -48.78% | 115 | 46 | 54.32% |
© 2024 Yahoo. All rights reserved.