TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX250117C00075000 | 2024-06-18 1:38PM EDT | 75.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMDX250117C00090000 | 2024-06-10 11:53AM EDT | 90.00 | 55.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX250117C00100000 | 2024-05-28 9:30AM EDT | 100.00 | 53.14 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMDX250117C00110000 | 2024-06-28 12:26PM EDT | 110.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMDX250117C00115000 | 2024-06-27 3:54PM EDT | 115.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX250117C00120000 | 2024-06-21 3:12PM EDT | 120.00 | 36.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX250117C00125000 | 2024-05-21 10:56AM EDT | 125.00 | 35.70 | 37.30 | 40.90 | 0.00 | - | - | 4 | 59.87% |
| TMDX250117C00130000 | 2024-06-25 9:58AM EDT | 130.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX250117C00135000 | 2024-06-21 12:17PM EDT | 135.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMDX250117C00140000 | 2024-06-26 2:59PM EDT | 140.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX250117C00145000 | 2024-06-20 10:09AM EDT | 145.00 | 30.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMDX250117C00150000 | 2024-06-28 12:48PM EDT | 150.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TMDX250117C00155000 | 2024-06-18 2:56PM EDT | 155.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| TMDX250117C00160000 | 2024-06-26 9:37AM EDT | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMDX250117C00165000 | 2024-06-17 3:30PM EDT | 165.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TMDX250117C00170000 | 2024-06-20 10:51AM EDT | 170.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| TMDX250117C00175000 | 2024-06-05 9:46AM EDT | 175.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMDX250117C00180000 | 2024-06-06 11:53AM EDT | 180.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| TMDX250117C00185000 | 2024-05-30 3:56PM EDT | 185.00 | 12.60 | 16.50 | 19.90 | 0.00 | - | 2 | 2 | 66.39% |
| TMDX250117C00190000 | 2024-05-24 12:15PM EDT | 190.00 | 14.09 | 10.90 | 14.50 | 0.00 | - | 1 | 69 | 56.41% |
| TMDX250117C00200000 | 2024-06-28 12:45PM EDT | 200.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMDX250117C00210000 | 2024-06-28 12:58PM EDT | 210.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX250117P00070000 | 2024-05-24 11:29AM EDT | 70.00 | 2.23 | 0.80 | 3.10 | 0.00 | - | 10 | 10 | 73.24% |
| TMDX250117P00075000 | 2024-06-20 1:31PM EDT | 75.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMDX250117P00080000 | 2024-06-14 9:30AM EDT | 80.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMDX250117P00085000 | 2024-06-06 10:30AM EDT | 85.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMDX250117P00090000 | 2024-06-25 3:45PM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMDX250117P00095000 | 2024-06-10 10:10AM EDT | 95.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMDX250117P00100000 | 2024-06-25 3:45PM EDT | 100.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMDX250117P00105000 | 2024-06-20 9:32AM EDT | 105.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMDX250117P00110000 | 2024-06-26 3:24PM EDT | 110.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMDX250117P00120000 | 2024-06-20 2:50PM EDT | 120.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TMDX250117P00125000 | 2024-06-10 1:20PM EDT | 125.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMDX250117P00130000 | 2024-06-20 2:50PM EDT | 130.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMDX250117P00135000 | 2024-06-24 12:00PM EDT | 135.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMDX250117P00140000 | 2024-06-17 12:21PM EDT | 140.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMDX250117P00145000 | 2024-06-28 11:22AM EDT | 145.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TMDX250117P00150000 | 2024-06-20 1:30PM EDT | 150.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| TMDX250117P00160000 | 2024-06-28 1:38PM EDT | 160.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX250117P00165000 | 2024-06-20 3:02PM EDT | 165.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.