Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TransMedics Group, Inc. (TMDX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
41.74-0.70 (-1.65%)
At close: 04:00PM EDT
41.74 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMDX221021C000100002022-08-11 12:10PM EDT10.0036.1741.8045.900.00-110.00%
TMDX221021C000125002022-05-18 9:55AM EDT12.5015.8013.1016.200.00-10100.00%
TMDX221021C000150002022-05-04 10:49AM EDT15.0012.5011.0013.700.00-1100.00%
TMDX221021C000225002022-09-22 11:23AM EDT22.5020.0018.6020.200.00-24144.92%
TMDX221021C000250002022-09-02 9:46AM EDT25.0026.8515.0018.600.00-214104.30%
TMDX221021C000300002022-09-28 12:01PM EDT30.0013.7011.6012.800.00-2063109.47%
TMDX221021C000350002022-09-28 3:50PM EDT35.009.806.209.400.00-17693.75%
TMDX221021C000400002022-09-26 11:20AM EDT40.003.403.206.300.00-23597.85%
TMDX221021C000450002022-09-29 11:53AM EDT45.002.251.702.600.00-27185.60%
TMDX221021C000500002022-09-30 11:28AM EDT50.000.900.400.75+0.25+38.46%72871.00%
TMDX221021C000550002022-09-26 9:46AM EDT55.000.580.000.450.00-22274.41%
TMDX221021C000600002022-09-28 10:43AM EDT60.000.050.000.500.00-12,01393.55%
TMDX221021C000650002022-09-26 9:46AM EDT65.000.320.000.450.00-11,005106.64%
TMDX221021C000750002022-09-13 3:33PM EDT75.000.600.002.250.00-11187.79%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMDX221021P000025002022-05-05 9:44AM EDT2.500.100.000.750.00--1764.84%
TMDX221021P000100002022-05-16 2:13PM EDT10.000.500.000.550.00--10346.09%
TMDX221021P000150002022-06-24 2:38PM EDT15.000.400.001.000.00-17287.11%
TMDX221021P000200002022-08-12 12:52PM EDT20.000.150.002.050.00-1412260.35%
TMDX221021P000225002022-07-19 11:00AM EDT22.500.850.050.500.00-141161.52%
TMDX221021P000250002022-08-24 11:01AM EDT25.000.050.000.750.00-2013147.85%
TMDX221021P000300002022-08-09 9:30AM EDT30.000.800.000.000.00-11325.00%
TMDX221021P000350002022-09-30 10:31AM EDT35.001.070.502.15-0.33-23.57%15103.37%
TMDX221021P000400002022-09-28 2:21PM EDT40.000.971.704.40-1.83-65.36%14098.88%
TMDX221021P000450002022-09-30 3:59PM EDT45.004.904.205.10+0.40+8.89%180865.53%
TMDX221021P000500002022-09-20 1:53PM EDT50.005.507.509.500.00-3112,30055.27%
TMDX221021P000550002022-09-15 10:39AM EDT55.004.5311.6014.500.00-25120.22%
TMDX221021P000600002022-09-08 3:34PM EDT60.008.4116.4020.300.00--177.73%
TMDX221021P000800002022-09-20 1:34PM EDT80.0032.1036.8039.900.00--45125.00%
Advertisement
Advertisement