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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX241018C00040000 | 3/21/2024 4:21 PM | 40 | 36.90 | 44.20 | 48.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| TMDX241018C00045000 | 3/21/2024 4:21 PM | 45 | 32.90 | 39.50 | 44.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| TMDX241018C00055000 | 3/28/2024 1:30 PM | 55 | 27.85 | 38.50 | 43.30 | 0.00 | 0.00% | 1 | 1 | 81.31% |
| TMDX241018C00065000 | 4/16/2024 5:22 PM | 65 | 35.50 | 31.30 | 35.20 | 0.00 | 0.00% | 1 | 1 | 76.50% |
| TMDX241018C00070000 | 4/19/2024 2:59 PM | 70 | 27.56 | 28.50 | 31.40 | 0.00 | 0.00% | 1 | 5 | 75.60% |
| TMDX241018C00075000 | 4/17/2024 5:53 PM | 75 | 24.16 | 24.80 | 28.30 | 0.00 | 0.00% | 5 | 11 | 73.10% |
| TMDX241018C00080000 | 4/18/2024 4:59 PM | 80 | 21.50 | 22.30 | 24.80 | 0.00 | 0.00% | 1 | 18 | 71.62% |
| TMDX241018C00085000 | 4/10/2024 1:30 PM | 85 | 21.17 | 20.20 | 22.00 | 0.02 | 0.09% | 2 | 30 | 71.61% |
| TMDX241018C00090000 | 4/19/2024 4:51 PM | 90 | 14.50 | 17.40 | 20.50 | 0.00 | 0.00% | 1 | 14 | 71.87% |
| TMDX241018C00095000 | 4/26/2024 3:56 PM | 95 | 15.90 | 15.40 | 18.40 | 2.00 | 14.39% | 3 | 43 | 71.64% |
| TMDX241018C00100000 | 4/22/2024 7:06 PM | 100 | 10.20 | 13.40 | 17.00 | 0.00 | 0.00% | 2 | 11 | 72.00% |
| TMDX241018C00105000 | 3/22/2024 6:56 PM | 105 | 5.10 | 7.60 | 11.90 | 0.00 | 0.00% | 1 | 1 | 56.84% |
| TMDX241018C00110000 | 4/11/2024 6:59 PM | 110 | 13.50 | 10.60 | 13.00 | 0.00 | 0.00% | 1 | 8 | 70.60% |
| TMDX241018C00115000 | 4/24/2024 3:52 PM | 115 | 8.50 | 9.00 | 10.50 | 0.00 | 0.00% | 25 | 32 | 67.51% |
| TMDX241018C00130000 | 4/10/2024 5:00 PM | 130 | 9.17 | 5.30 | 7.00 | 0.00 | 0.00% | 13 | 14 | 64.82% |
| TMDX241018C00135000 | 4/9/2024 2:08 PM | 135 | 6.55 | 5.00 | 6.30 | 0.00 | 0.00% | 25 | 8 | 66.02% |
| TMDX241018C00140000 | 4/26/2024 2:51 PM | 140 | 5.03 | 4.30 | 6.70 | 0.70 | 16.17% | 6 | 1 | 68.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX241018P00045000 | 2/29/2024 3:32 PM | 45 | 2.10 | 0.70 | 4.90 | 0.00 | 0.00% | - | 1 | 94.26% |
| TMDX241018P00047500 | 4/17/2024 1:30 PM | 47.5 | 1.70 | 0.10 | 4.40 | 0.00 | 0.00% | - | 1 | 82.57% |
| TMDX241018P00050000 | 4/3/2024 5:49 PM | 50 | 3.30 | 1.15 | 4.70 | 0.00 | 0.00% | 3 | 5 | 84.18% |
| TMDX241018P00055000 | 3/28/2024 7:57 PM | 55 | 4.80 | 0.55 | 4.30 | 0.00 | 0.00% | 3 | 4 | 69.34% |
| TMDX241018P00065000 | 4/16/2024 7:33 PM | 65 | 5.09 | 2.50 | 5.50 | 0.00 | 0.00% | 2 | 2 | 62.93% |
| TMDX241018P00070000 | 4/11/2024 2:51 PM | 70 | 5.64 | 5.00 | 8.40 | 0.00 | 0.00% | 1 | 2 | 69.29% |
| TMDX241018P00075000 | 2/26/2024 6:50 PM | 75 | 15.80 | 12.20 | 14.40 | 0.00 | 0.00% | 9 | 8 | 91.67% |
| TMDX241018P00080000 | 3/7/2024 4:22 PM | 80 | 12.10 | 10.80 | 14.90 | 0.00 | 0.00% | - | 3 | 77.89% |
| TMDX241018P00095000 | 4/9/2024 5:11 PM | 95 | 18.42 | 16.30 | 18.30 | 0.00 | 0.00% | - | 2 | 61.62% |
| TMDX241018P00100000 | 2/20/2024 6:21 PM | 100 | 23.20 | 28.80 | 33.00 | 0.00 | 0.00% | - | 8 | 103.06% |
| TMDX241018P00105000 | 4/9/2024 5:11 PM | 105 | 24.42 | 21.60 | 24.70 | 0.00 | 0.00% | - | 2 | 58.77% |
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%