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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX241220C00020000 | 3/28/2024 7:48 PM | 20 | 55.25 | 70.50 | 75.30 | 0.00 | 0.00% | 2 | 3 | 116.50% |
| TMDX241220C00022500 | 10/25/2023 1:36 PM | 22.5 | 22.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMDX241220C00025000 | 4/19/2024 6:13 PM | 25 | 60.80 | 66.10 | 70.50 | 0.00 | 0.00% | 2 | 4 | 109.28% |
| TMDX241220C00030000 | 4/19/2024 6:13 PM | 30 | 56.26 | 61.00 | 65.90 | 0.00 | 0.00% | 2 | 8 | 97.63% |
| TMDX241220C00035000 | 4/4/2024 2:22 PM | 35 | 46.13 | 56.50 | 61.40 | 0.00 | 0.00% | 2 | 5 | 92.63% |
| TMDX241220C00040000 | 4/22/2024 3:57 PM | 40 | 47.90 | 52.50 | 57.40 | 0.00 | 0.00% | 1 | 49 | 92.41% |
| TMDX241220C00045000 | 3/8/2024 2:59 PM | 45 | 49.00 | 42.60 | 46.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| TMDX241220C00050000 | 4/12/2024 1:41 PM | 50 | 47.06 | 44.50 | 48.90 | 0.00 | 0.00% | 2 | 158 | 85.13% |
| TMDX241220C00055000 | 3/28/2024 2:30 PM | 55 | 30.00 | 40.50 | 44.40 | 0.00 | 0.00% | 1 | 1 | 79.92% |
| TMDX241220C00060000 | 4/26/2024 6:58 PM | 60 | 38.12 | 37.40 | 40.90 | -0.57 | -1.47% | 2 | 68 | 79.86% |
| TMDX241220C00065000 | 4/19/2024 4:12 PM | 65 | 31.03 | 33.90 | 37.70 | 0.00 | 0.00% | 5 | 20 | 78.38% |
| TMDX241220C00070000 | 4/26/2024 4:34 PM | 70 | 32.00 | 31.20 | 33.60 | 1.80 | 5.96% | 1 | 40 | 75.91% |
| TMDX241220C00075000 | 4/18/2024 5:20 PM | 75 | 25.50 | 27.50 | 30.50 | 0.00 | 0.00% | 1 | 42 | 72.88% |
| TMDX241220C00080000 | 4/18/2024 2:58 PM | 80 | 24.90 | 25.50 | 29.10 | 0.00 | 0.00% | 1 | 150 | 75.98% |
| TMDX241220C00082500 | 4/8/2024 3:51 PM | 82.5 | 22.20 | 23.80 | 27.80 | 0.00 | 0.00% | - | 3 | 74.64% |
| TMDX241220C00085000 | 4/23/2024 1:53 PM | 85 | 21.50 | 22.90 | 25.00 | 0.00 | 0.00% | 1 | 126 | 71.89% |
| TMDX241220C00090000 | 4/24/2024 1:51 PM | 90 | 21.70 | 20.50 | 22.70 | 0.00 | 0.00% | 4 | 518 | 71.00% |
| TMDX241220C00095000 | 4/25/2024 4:15 PM | 95 | 19.61 | 18.40 | 22.00 | 2.21 | 12.70% | 2 | 67 | 72.81% |
| TMDX241220C00100000 | 4/26/2024 4:54 PM | 100 | 17.40 | 16.60 | 18.80 | 2.10 | 13.73% | 2 | 185 | 70.22% |
| TMDX241220C00105000 | 4/10/2024 3:39 PM | 105 | 18.40 | 14.80 | 16.80 | 0.00 | 0.00% | 1 | 19 | 69.18% |
| TMDX241220C00110000 | 4/24/2024 4:02 PM | 110 | 12.50 | 13.20 | 16.50 | 0.00 | 0.00% | 11 | 35 | 70.85% |
| TMDX241220C00115000 | 4/19/2024 7:14 PM | 115 | 9.20 | 11.70 | 14.90 | 0.00 | 0.00% | 1 | 2 | 70.04% |
| TMDX241220C00120000 | 4/25/2024 5:57 PM | 120 | 10.30 | 10.60 | 13.10 | 0.00 | 0.00% | 1 | 17 | 69.15% |
| TMDX241220C00125000 | 4/10/2024 6:28 PM | 125 | 12.95 | 9.10 | 12.50 | 0.00 | 0.00% | 1 | 7 | 69.23% |
| TMDX241220C00130000 | 4/25/2024 6:17 PM | 130 | 7.88 | 8.10 | 11.50 | 0.00 | 0.00% | 16 | 26 | 69.13% |
| TMDX241220C00135000 | 4/4/2024 6:55 PM | 135 | 4.90 | 7.30 | 10.50 | 0.00 | 0.00% | 1 | 0 | 69.06% |
| TMDX241220C00140000 | 4/26/2024 5:40 PM | 140 | 7.32 | 6.00 | 9.50 | 0.32 | 4.57% | 1 | 142 | 67.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX241220P00025000 | 11/7/2023 3:36 PM | 25 | 1.70 | 0.05 | 5.00 | 0.00 | 0.00% | 6 | 10 | 132.62% |
| TMDX241220P00030000 | 3/22/2024 1:37 PM | 30 | 1.00 | 0.25 | 2.00 | 0.00 | 0.00% | 1 | 7 | 93.16% |
| TMDX241220P00035000 | 12/27/2023 3:17 PM | 35 | 2.05 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 2 | 100.66% |
| TMDX241220P00040000 | 4/26/2024 6:56 PM | 40 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 9 | 87.48% |
| TMDX241220P00045000 | 7/10/2023 5:22 PM | 45 | 5.00 | 6.60 | 8.50 | 0.00 | 0.00% | - | 2 | 118.24% |
| TMDX241220P00050000 | 4/11/2024 3:01 PM | 50 | 3.17 | 1.65 | 4.20 | 0.00 | 0.00% | 1 | 7 | 72.18% |
| TMDX241220P00055000 | 4/10/2024 1:59 PM | 55 | 4.20 | 2.25 | 5.60 | 0.00 | 0.00% | 1 | 13 | 70.46% |
| TMDX241220P00060000 | 4/25/2024 6:17 PM | 60 | 5.86 | 4.60 | 7.40 | 0.00 | 0.00% | 14 | 32 | 73.94% |
| TMDX241220P00065000 | 4/18/2024 5:43 PM | 65 | 7.76 | 4.40 | 7.20 | 0.00 | 0.00% | 1 | 31 | 63.70% |
| TMDX241220P00067500 | 4/17/2024 6:35 PM | 67.5 | 8.00 | 6.60 | 7.90 | 0.00 | 0.00% | - | 1 | 66.48% |
| TMDX241220P00070000 | 4/22/2024 3:59 PM | 70 | 9.91 | 7.00 | 8.80 | 0.00 | 0.00% | 2 | 35 | 64.98% |
| TMDX241220P00075000 | 4/12/2024 7:50 PM | 75 | 9.48 | 8.60 | 10.70 | 0.00 | 0.00% | 6 | 32 | 63.45% |
| TMDX241220P00077500 | 4/11/2024 5:29 PM | 77.5 | 11.20 | 9.50 | 11.80 | 0.00 | 0.00% | 1 | 1 | 62.89% |
| TMDX241220P00080000 | 4/15/2024 4:34 PM | 80 | 13.60 | 10.80 | 14.40 | 0.00 | 0.00% | 2 | 25 | 65.82% |
| TMDX241220P00085000 | 1/10/2024 8:01 PM | 85 | 18.80 | 14.80 | 19.30 | 0.00 | 0.00% | 4 | 5 | 72.58% |
| TMDX241220P00090000 | 4/16/2024 6:07 PM | 90 | 17.00 | 16.00 | 18.60 | 0.00 | 0.00% | 1 | 13 | 63.16% |
| TMDX241220P00095000 | 4/8/2024 7:45 PM | 95 | 21.20 | 18.00 | 21.60 | 0.00 | 0.00% | 1 | 3 | 61.38% |
| TMDX241220P00100000 | 4/19/2024 4:51 PM | 100 | 26.40 | 21.70 | 23.70 | 0.00 | 0.00% | 1 | 8 | 60.34% |
| TMDX241220P00140000 | 10/13/2023 7:23 PM | 140 | 97.43 | 80.10 | 85.00 | 0.00 | 0.00% | 1 | 0 | 160.76% |
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%