NasdaqGM - Delayed Quote • USD
TransMedics Group, Inc. (TMDX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517C00040000 | 4/3/2024 2:37 PM | 40 | 40.20 | 49.50 | 54.40 | 0.00 | 0.00% | 1 | 1 | 291.50% |
| TMDX240517C00050000 | 4/19/2024 5:59 PM | 50 | 35.27 | 40.20 | 44.40 | 0.00 | 0.00% | 5 | 33 | 132.23% |
| TMDX240517C00055000 | 4/17/2024 7:51 PM | 55 | 33.14 | 35.00 | 39.90 | 0.00 | 0.00% | - | 1 | 125.00% |
| TMDX240517C00060000 | 4/19/2024 5:17 PM | 60 | 25.70 | 30.00 | 34.30 | 0.00 | 0.00% | 6 | 29 | 81.05% |
| TMDX240517C00065000 | 4/3/2024 4:26 PM | 65 | 15.20 | 25.50 | 29.40 | 0.00 | 0.00% | 2 | 6 | 89.75% |
| TMDX240517C00070000 | 4/23/2024 2:26 PM | 70 | 21.65 | 20.50 | 25.00 | 0.00 | 0.00% | 1 | 22 | 84.86% |
| TMDX240517C00075000 | 4/26/2024 6:39 PM | 75 | 17.00 | 17.40 | 20.90 | 0.40 | 2.41% | 2 | 36 | 98.32% |
| TMDX240517C00077500 | 4/17/2024 6:03 PM | 77.5 | 14.50 | 14.50 | 17.80 | 0.00 | 0.00% | - | 1 | 78.91% |
| TMDX240517C00080000 | 4/26/2024 5:24 PM | 80 | 15.34 | 13.40 | 16.70 | 3.71 | 31.90% | 15 | 29 | 91.60% |
| TMDX240517C00082500 | 4/25/2024 7:17 PM | 82.5 | 11.54 | 12.70 | 14.70 | 0.00 | 0.00% | 3 | 4 | 96.26% |
| TMDX240517C00085000 | 4/26/2024 5:28 PM | 85 | 11.90 | 11.10 | 13.90 | 1.23 | 11.53% | 375 | 960 | 100.56% |
| TMDX240517C00090000 | 4/26/2024 4:38 PM | 90 | 8.20 | 8.30 | 10.90 | 0.37 | 4.73% | 28 | 357 | 98.02% |
| TMDX240517C00095000 | 4/26/2024 7:59 PM | 95 | 6.83 | 6.50 | 6.90 | 1.03 | 17.76% | 434 | 778 | 90.41% |
| TMDX240517C00100000 | 4/26/2024 6:59 PM | 100 | 4.60 | 4.50 | 5.00 | 0.40 | 9.52% | 64 | 390 | 88.38% |
| TMDX240517C00105000 | 4/26/2024 6:59 PM | 105 | 3.26 | 3.20 | 3.70 | 0.26 | 8.67% | 39 | 1,356 | 89.09% |
| TMDX240517C00110000 | 4/26/2024 7:58 PM | 110 | 2.50 | 2.20 | 2.65 | 0.60 | 31.58% | 16 | 138 | 88.96% |
| TMDX240517C00115000 | 4/26/2024 7:40 PM | 115 | 1.60 | 1.55 | 1.90 | 0.30 | 23.08% | 28 | 33 | 89.70% |
| TMDX240517C00120000 | 4/26/2024 5:41 PM | 120 | 1.12 | 0.95 | 1.35 | -0.23 | -17.04% | 25 | 50 | 88.92% |
| TMDX240517C00125000 | 4/26/2024 5:13 PM | 125 | 0.75 | 0.70 | 0.95 | 0.10 | 15.38% | 6 | 158 | 90.23% |
| TMDX240517C00130000 | 4/26/2024 7:08 PM | 130 | 0.45 | 0.50 | 0.80 | -0.25 | -35.71% | 2 | 12 | 93.31% |
| TMDX240517C00135000 | 4/22/2024 2:56 PM | 135 | 0.30 | 0.25 | 0.95 | 0.00 | 0.00% | 1 | 5 | 99.12% |
| TMDX240517C00140000 | 4/23/2024 1:49 PM | 140 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 97.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517P00050000 | 4/26/2024 7:01 PM | 50 | 0.10 | 0.05 | 0.10 | -0.28 | -73.68% | 38 | 15 | 112.50% |
| TMDX240517P00055000 | 4/26/2024 3:21 PM | 55 | 0.09 | 0.10 | 0.30 | -0.08 | -47.06% | 5 | 593 | 111.91% |
| TMDX240517P00060000 | 4/26/2024 7:46 PM | 60 | 0.30 | 0.10 | 0.55 | -0.10 | -25.00% | 8 | 1,231 | 104.10% |
| TMDX240517P00065000 | 4/26/2024 6:07 PM | 65 | 0.55 | 0.40 | 0.60 | -0.14 | -20.29% | 10 | 138 | 95.80% |
| TMDX240517P00067500 | 4/25/2024 3:02 PM | 67.5 | 0.70 | 0.55 | 0.80 | -0.45 | -39.13% | 1 | 539 | 93.75% |
| TMDX240517P00070000 | 4/26/2024 5:36 PM | 70 | 0.85 | 0.70 | 1.05 | -0.39 | -31.45% | 4 | 117 | 91.11% |
| TMDX240517P00072500 | 4/26/2024 7:39 PM | 72.5 | 1.31 | 1.10 | 1.45 | -0.47 | -26.40% | 1 | 50 | 92.04% |
| TMDX240517P00075000 | 4/26/2024 4:50 PM | 75 | 1.85 | 1.50 | 1.90 | -0.40 | -17.78% | 4 | 74 | 91.26% |
| TMDX240517P00077500 | 4/25/2024 2:16 PM | 77.5 | 3.50 | 2.05 | 3.10 | 0.00 | 0.00% | 1 | 16 | 96.44% |
| TMDX240517P00080000 | 4/26/2024 5:55 PM | 80 | 2.85 | 2.65 | 3.10 | -0.80 | -21.92% | 7 | 134 | 90.19% |
| TMDX240517P00082500 | 4/26/2024 3:30 PM | 82.5 | 3.70 | 3.40 | 4.00 | -1.10 | -22.92% | 4 | 29 | 90.55% |
| TMDX240517P00085000 | 4/26/2024 7:45 PM | 85 | 4.80 | 4.30 | 4.80 | -1.80 | -27.27% | 389 | 482 | 89.55% |
| TMDX240517P00090000 | 4/26/2024 5:49 PM | 90 | 6.90 | 5.00 | 7.20 | -1.36 | -16.46% | 19 | 148 | 81.54% |
| TMDX240517P00095000 | 4/26/2024 5:41 PM | 95 | 9.70 | 8.50 | 10.20 | -1.10 | -10.19% | 2 | 31 | 87.35% |
| TMDX240517P00100000 | 4/19/2024 4:23 PM | 100 | 17.76 | 10.90 | 13.70 | 0.00 | 0.00% | 4 | 15 | 83.98% |
| TMDX240517P00120000 | 4/26/2024 4:16 PM | 120 | 29.50 | 27.60 | 31.50 | -14.30 | -32.65% | 5 | 2 | 98.56% |
Related Tickers
SWAV Shockwave Medical, Inc.
330.00
+0.31%
INMD InMode Ltd.
17.14
+0.71%
DXCM DexCom, Inc.
124.34
-9.91%
NARI Inari Medical, Inc.
38.42
+0.92%
ALGN Align Technology, Inc.
309.02
-0.48%
CLPT ClearPoint Neuro, Inc.
5.26
-0.94%
PODD Insulet Corporation
166.19
+1.23%
OM Outset Medical, Inc.
2.4000
+0.84%
INSP Inspire Medical Systems, Inc.
237.45
+2.79%
BSX Boston Scientific Corporation
73.17
-0.12%