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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240719C00035000 | 12/11/2023 2:33 PM | 35 | 39.26 | 46.50 | 50.50 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| TMDX240719C00050000 | 4/19/2024 7:01 PM | 50 | 34.97 | 41.00 | 45.20 | 0.00 | 0.00% | 3 | 15 | 89.89% |
| TMDX240719C00055000 | 1/17/2024 4:56 PM | 55 | 27.65 | 36.00 | 40.90 | 0.00 | 0.00% | - | 1 | 84.38% |
| TMDX240719C00060000 | 4/4/2024 2:35 PM | 60 | 24.00 | 31.50 | 36.40 | 0.00 | 0.00% | 1 | 12 | 79.93% |
| TMDX240719C00065000 | 4/4/2024 4:38 PM | 65 | 21.90 | 27.90 | 31.50 | 0.00 | 0.00% | 2 | 34 | 76.95% |
| TMDX240719C00070000 | 4/19/2024 2:59 PM | 70 | 23.24 | 24.10 | 27.40 | 0.00 | 0.00% | 2 | 51 | 74.93% |
| TMDX240719C00075000 | 4/24/2024 5:59 PM | 75 | 20.07 | 20.20 | 23.00 | 0.00 | 0.00% | 3 | 18 | 69.46% |
| TMDX240719C00080000 | 4/19/2024 7:35 PM | 80 | 18.91 | 17.60 | 20.90 | 4.76 | 33.64% | 1 | 71 | 75.07% |
| TMDX240719C00085000 | 4/26/2024 7:05 PM | 85 | 15.50 | 14.70 | 17.10 | 2.03 | 15.07% | 1 | 87 | 71.37% |
| TMDX240719C00090000 | 4/24/2024 4:25 PM | 90 | 11.72 | 11.50 | 14.70 | 0.00 | 0.00% | 4 | 112 | 69.37% |
| TMDX240719C00095000 | 4/25/2024 7:13 PM | 95 | 10.00 | 10.40 | 11.70 | 0.00 | 0.00% | 9 | 59 | 69.90% |
| TMDX240719C00100000 | 4/26/2024 7:57 PM | 100 | 9.20 | 8.90 | 9.80 | 1.00 | 12.20% | 6 | 120 | 70.69% |
| TMDX240719C00105000 | 4/26/2024 4:25 PM | 105 | 7.50 | 6.90 | 8.10 | 1.90 | 33.93% | 1 | 39 | 69.07% |
| TMDX240719C00110000 | 4/23/2024 2:12 PM | 110 | 5.50 | 5.70 | 6.70 | 0.00 | 0.00% | 1 | 101 | 69.18% |
| TMDX240719C00115000 | 4/26/2024 2:59 PM | 115 | 4.80 | 4.60 | 5.60 | 0.10 | 2.13% | 1 | 27 | 69.21% |
| TMDX240719C00120000 | 4/23/2024 3:31 PM | 120 | 4.00 | 3.70 | 4.60 | 0.00 | 0.00% | 2 | 74 | 69.01% |
| TMDX240719C00125000 | 4/11/2024 2:49 PM | 125 | 5.00 | 2.95 | 3.80 | 0.00 | 0.00% | 6 | 30 | 68.90% |
| TMDX240719C00130000 | 4/23/2024 6:54 PM | 130 | 2.65 | 2.25 | 3.20 | 0.00 | 0.00% | 2 | 43 | 68.70% |
| TMDX240719C00135000 | 4/22/2024 7:28 PM | 135 | 1.90 | 1.60 | 2.60 | 0.00 | 0.00% | 5 | 44 | 67.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240719P00035000 | 4/10/2024 5:18 PM | 35 | 0.65 | 0.00 | 0.60 | 0.00 | 0.00% | 15 | 17 | 105.47% |
| TMDX240719P00040000 | 4/11/2024 3:13 PM | 40 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 147.22% |
| TMDX240719P00045000 | 4/25/2024 1:30 PM | 45 | 0.40 | 0.10 | 0.85 | 0.00 | 0.00% | 1 | 4 | 87.35% |
| TMDX240719P00050000 | 4/19/2024 6:38 PM | 50 | 1.00 | 0.10 | 0.70 | 0.00 | 0.00% | 1 | 5 | 73.54% |
| TMDX240719P00055000 | 4/15/2024 5:28 PM | 55 | 1.45 | 0.35 | 1.10 | 0.00 | 0.00% | 56 | 57 | 71.97% |
| TMDX240719P00060000 | 4/26/2024 2:45 PM | 60 | 1.50 | 1.10 | 1.55 | -1.06 | -41.41% | 1 | 71 | 72.19% |
| TMDX240719P00065000 | 4/5/2024 6:23 PM | 65 | 4.33 | 1.10 | 2.40 | 0.00 | 0.00% | 2 | 26 | 67.04% |
| TMDX240719P00070000 | 4/23/2024 5:39 PM | 70 | 3.70 | 2.20 | 3.50 | 0.00 | 0.00% | 2 | 44 | 67.47% |
| TMDX240719P00075000 | 4/23/2024 5:39 PM | 75 | 5.30 | 4.10 | 4.90 | 0.00 | 0.00% | 2 | 21 | 69.32% |
| TMDX240719P00077500 | 4/11/2024 7:55 PM | 77.5 | 5.50 | 4.80 | 5.50 | 0.00 | 0.00% | - | 1 | 67.81% |
| TMDX240719P00080000 | 4/22/2024 5:12 PM | 80 | 8.85 | 5.30 | 6.60 | 0.00 | 0.00% | 20 | 20 | 66.87% |
| TMDX240719P00085000 | 4/17/2024 6:08 PM | 85 | 10.15 | 7.80 | 8.60 | 0.00 | 0.00% | 4 | 32 | 67.57% |
| TMDX240719P00090000 | 4/4/2024 6:11 PM | 90 | 17.20 | 10.20 | 11.10 | 0.00 | 0.00% | 1 | 11 | 67.22% |
| TMDX240719P00095000 | 4/12/2024 7:54 PM | 95 | 14.20 | 12.90 | 14.10 | 0.00 | 0.00% | 4 | 14 | 67.24% |
| TMDX240719P00100000 | 4/8/2024 1:37 PM | 100 | 22.00 | 15.90 | 17.20 | 0.00 | 0.00% | 10 | 30 | 66.61% |
| TMDX240719P00105000 | 2/21/2024 7:52 PM | 105 | 25.70 | 33.20 | 37.50 | 0.00 | 0.00% | 1 | 2 | 154.41% |
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%