TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240816C00110000 | 2024-06-21 11:24AM EDT | 110.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX240816C00115000 | 2024-06-24 12:02PM EDT | 115.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMDX240816C00125000 | 2024-06-21 12:01PM EDT | 125.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX240816C00130000 | 2024-06-20 10:03AM EDT | 130.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMDX240816C00135000 | 2024-06-26 10:22AM EDT | 135.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX240816C00140000 | 2024-06-28 1:58PM EDT | 140.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX240816C00145000 | 2024-06-28 3:48PM EDT | 145.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMDX240816C00150000 | 2024-06-28 3:25PM EDT | 150.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMDX240816C00155000 | 2024-06-28 3:22PM EDT | 155.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TMDX240816C00160000 | 2024-06-28 1:41PM EDT | 160.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| TMDX240816C00165000 | 2024-06-27 2:18PM EDT | 165.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMDX240816C00170000 | 2024-06-27 3:33PM EDT | 170.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMDX240816C00175000 | 2024-06-28 2:24PM EDT | 175.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMDX240816C00180000 | 2024-06-28 2:14PM EDT | 180.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMDX240816C00185000 | 2024-06-28 11:01AM EDT | 185.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMDX240816C00190000 | 2024-06-27 1:14PM EDT | 190.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMDX240816C00195000 | 2024-06-28 10:35AM EDT | 195.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMDX240816C00200000 | 2024-06-25 1:06PM EDT | 200.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMDX240816C00210000 | 2024-06-26 12:48PM EDT | 210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240816P00090000 | 2024-06-27 9:30AM EDT | 90.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMDX240816P00100000 | 2024-06-25 3:32PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMDX240816P00105000 | 2024-06-26 3:17PM EDT | 105.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMDX240816P00110000 | 2024-06-21 2:30PM EDT | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TMDX240816P00115000 | 2024-06-27 12:43PM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMDX240816P00120000 | 2024-06-21 2:06PM EDT | 120.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMDX240816P00125000 | 2024-06-21 1:08PM EDT | 125.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMDX240816P00130000 | 2024-06-26 9:46AM EDT | 130.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMDX240816P00135000 | 2024-06-26 10:30AM EDT | 135.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMDX240816P00140000 | 2024-06-25 3:46PM EDT | 140.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TMDX240816P00145000 | 2024-06-28 1:16PM EDT | 145.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMDX240816P00150000 | 2024-06-28 2:55PM EDT | 150.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TMDX240816P00155000 | 2024-06-27 3:37PM EDT | 155.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMDX240816P00160000 | 2024-06-28 2:24PM EDT | 160.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.