NasdaqGM - Nasdaq Real Time Price • USD
Tandem Diabetes Care, Inc. (TNDM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517C00007500 | 12/6/2023 8:55 PM | 7.5 | 14.60 | 18.00 | 22.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| TNDM240517C00012500 | 9/27/2023 2:58 PM | 12.5 | 9.80 | 7.10 | 8.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TNDM240517C00015000 | 1/9/2024 3:23 PM | 15 | 15.00 | 8.00 | 9.90 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| TNDM240517C00017500 | 2/9/2024 8:43 PM | 17.5 | 6.80 | 11.60 | 16.00 | 0.00 | 0.00% | 5 | 9 | 0.00% |
| TNDM240517C00020000 | 3/20/2024 1:32 PM | 20 | 12.10 | 8.80 | 13.70 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| TNDM240517C00022500 | 4/19/2024 1:44 PM | 22.5 | 9.03 | 10.90 | 15.50 | 0.00 | 0.00% | 1 | 92 | 145.80% |
| TNDM240517C00025000 | 4/26/2024 5:14 PM | 25 | 10.35 | 8.10 | 11.90 | 2.35 | 29.38% | 2 | 334 | 186.23% |
| TNDM240517C00027500 | 4/9/2024 3:00 PM | 27.5 | 8.30 | 8.00 | 8.70 | 0.00 | 0.00% | 1 | 277 | 101.66% |
| TNDM240517C00030000 | 4/26/2024 2:21 PM | 30 | 6.43 | 6.00 | 6.30 | 0.83 | 14.82% | 10 | 379 | 89.36% |
| TNDM240517C00032500 | 4/26/2024 2:01 PM | 32.5 | 4.70 | 4.20 | 4.50 | 1.10 | 30.56% | 1 | 370 | 85.55% |
| TNDM240517C00035000 | 4/25/2024 6:13 PM | 35 | 3.40 | 2.80 | 3.00 | 0.00 | 0.00% | 18 | 2,811 | 82.81% |
| TNDM240517C00037500 | 4/25/2024 5:48 PM | 37.5 | 2.15 | 1.75 | 1.90 | 0.00 | 0.00% | 54 | 126 | 80.96% |
| TNDM240517C00040000 | 4/26/2024 5:22 PM | 40 | 1.12 | 1.05 | 1.20 | -0.28 | -20.00% | 2 | 302 | 80.96% |
| TNDM240517C00042500 | 4/26/2024 4:48 PM | 42.5 | 0.61 | 0.55 | 0.75 | -0.24 | -28.24% | 2 | 54 | 80.18% |
| TNDM240517C00045000 | 4/26/2024 3:00 PM | 45 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 2 | 51 | 80.47% |
| TNDM240517C00047500 | 4/15/2024 6:33 PM | 47.5 | 0.15 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 3 | 81.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517P00002500 | 10/25/2023 5:29 PM | 2.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 739.06% |
| TNDM240517P00005000 | 12/12/2023 2:30 PM | 5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 524.22% |
| TNDM240517P00010000 | 12/7/2023 8:51 PM | 10 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 596.88% |
| TNDM240517P00012500 | 12/7/2023 7:04 PM | 12.5 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 498.05% |
| TNDM240517P00015000 | 2/21/2024 8:59 PM | 15 | 0.64 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 374 | 237.70% |
| TNDM240517P00017500 | 4/16/2024 7:25 PM | 17.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 16 | 199.90% |
| TNDM240517P00020000 | 4/23/2024 6:07 PM | 20 | 0.04 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 57 | 161.72% |
| TNDM240517P00022500 | 4/22/2024 6:59 PM | 22.5 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 13 | 248 | 153.22% |
| TNDM240517P00025000 | 4/24/2024 3:33 PM | 25 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 2 | 310 | 98.24% |
| TNDM240517P00027500 | 4/23/2024 7:42 PM | 27.5 | 0.40 | 0.30 | 2.10 | 0.00 | 0.00% | 8 | 833 | 131.45% |
| TNDM240517P00030000 | 4/26/2024 6:20 PM | 30 | 0.80 | 0.65 | 0.90 | 0.05 | 6.67% | 5 | 411 | 83.50% |
| TNDM240517P00032500 | 4/26/2024 7:10 PM | 32.5 | 1.55 | 1.35 | 1.60 | 0.15 | 10.71% | 4 | 87 | 81.01% |
| TNDM240517P00035000 | 4/23/2024 7:26 PM | 35 | 2.95 | 2.40 | 2.65 | 0.00 | 0.00% | 12 | 19 | 78.76% |
| TNDM240517P00037500 | 4/19/2024 5:34 PM | 37.5 | 7.56 | 3.90 | 4.10 | 0.00 | 0.00% | 2 | 49 | 78.37% |
Related Tickers
PODD Insulet Corporation
166.19
+1.23%
DXCM DexCom, Inc.
124.34
-9.91%
SENS Senseonics Holdings, Inc.
0.4157
-0.60%
ITGR Integer Holdings Corporation
109.58
-1.41%
TMDX TransMedics Group, Inc.
92.08
+3.17%
QDEL QuidelOrtho Corporation
39.64
-0.13%
ALGN Align Technology, Inc.
309.02
-0.48%
PEN Penumbra, Inc.
204.41
-0.53%
NVCR NovoCure Limited
12.64
+3.31%
INSP Inspire Medical Systems, Inc.
237.45
+2.79%