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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX240517C00050000 | 2024-04-19 1:59PM EDT | 50.00 | 35.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMDX240517C00055000 | 2024-04-17 3:51PM EDT | 55.00 | 33.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMDX240517C00060000 | 2024-04-19 1:17PM EDT | 60.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMDX240517C00065000 | 2024-04-03 12:26PM EDT | 65.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMDX240517C00070000 | 2024-04-23 10:26AM EDT | 70.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX240517C00075000 | 2024-04-24 3:56PM EDT | 75.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX240517C00077500 | 2024-04-17 2:03PM EDT | 77.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMDX240517C00080000 | 2024-04-24 12:06PM EDT | 80.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMDX240517C00082500 | 2024-04-19 3:00PM EDT | 82.50 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX240517C00085000 | 2024-04-24 10:43AM EDT | 85.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMDX240517C00090000 | 2024-04-24 3:48PM EDT | 90.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| TMDX240517C00095000 | 2024-04-24 3:13PM EDT | 95.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| TMDX240517C00100000 | 2024-04-24 1:52PM EDT | 100.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| TMDX240517C00105000 | 2024-04-24 11:46AM EDT | 105.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMDX240517C00110000 | 2024-04-24 12:47PM EDT | 110.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TMDX240517C00115000 | 2024-04-22 3:17PM EDT | 115.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TMDX240517C00120000 | 2024-04-23 3:44PM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TMDX240517C00125000 | 2024-04-22 3:43PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| TMDX240517C00130000 | 2024-04-24 9:48AM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMDX240517C00135000 | 2024-04-22 10:56AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMDX240517C00140000 | 2024-04-23 9:49AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517P00050000 | 2024-04-11 11:01AM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMDX240517P00055000 | 2024-04-24 10:13AM EDT | 55.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TMDX240517P00060000 | 2024-04-23 3:55PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 25.00% |
| TMDX240517P00065000 | 2024-04-24 11:54AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMDX240517P00067500 | 2024-04-24 12:50PM EDT | 67.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TMDX240517P00070000 | 2024-04-24 12:46PM EDT | 70.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| TMDX240517P00072500 | 2024-04-24 10:39AM EDT | 72.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TMDX240517P00075000 | 2024-04-24 1:15PM EDT | 75.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMDX240517P00077500 | 2024-04-24 1:17PM EDT | 77.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| TMDX240517P00080000 | 2024-04-24 1:07PM EDT | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TMDX240517P00082500 | 2024-04-23 2:55PM EDT | 82.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TMDX240517P00085000 | 2024-04-23 3:21PM EDT | 85.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TMDX240517P00090000 | 2024-04-24 3:24PM EDT | 90.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMDX240517P00095000 | 2024-04-23 10:30AM EDT | 95.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMDX240517P00100000 | 2024-04-19 12:23PM EDT | 100.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMDX240517P00120000 | 2024-03-15 10:45AM EDT | 120.00 | 43.80 | 28.00 | 32.40 | 0.00 | - | - | 2 | 96.34% |
© 2024 Yahoo. All rights reserved.