NasdaqGM - Delayed Quote • USD
Tandem Diabetes Care, Inc. (TNDM)
At close: 4:00 PM EDT
After hours: 4:38 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 | 11.00 | 15.60 | 0.00 | 0.00% | 1 | 92 | 120.31% |
| TNDM240517C00025000 | 3/21/2024 7:42 PM | 25 | 8.00 | 5.50 | 6.50 | 0.00 | 0.00% | 1 | 334 | 0.00% |
| TNDM240517C00027500 | 4/9/2024 3:00 PM | 27.5 | 8.30 | 7.90 | 8.80 | 0.00 | 0.00% | 1 | 277 | 79.49% |
| TNDM240517C00030000 | 4/24/2024 3:52 PM | 30 | 5.60 | 5.90 | 6.70 | 0.00 | 0.00% | 1 | 379 | 80.71% |
| TNDM240517C00032500 | 4/23/2024 3:48 PM | 32.5 | 3.60 | 4.60 | 4.80 | 0.00 | 0.00% | 8 | 370 | 85.84% |
| TNDM240517C00035000 | 4/25/2024 6:13 PM | 35 | 3.40 | 3.10 | 3.30 | 0.30 | 9.68% | 18 | 2,811 | 82.57% |
| TNDM240517C00037500 | 4/25/2024 5:48 PM | 37.5 | 2.15 | 2.00 | 2.15 | 0.35 | 19.44% | 54 | 82 | 80.62% |
| TNDM240517C00040000 | 4/25/2024 6:13 PM | 40 | 1.40 | 1.20 | 1.35 | 0.05 | 3.70% | 11 | 311 | 79.10% |
| TNDM240517C00042500 | 4/25/2024 5:01 PM | 42.5 | 0.85 | 0.75 | 0.85 | 0.65 | 325.00% | 13 | 53 | 80.03% |
| TNDM240517C00045000 | 4/25/2024 1:38 PM | 45 | 0.55 | 0.45 | 0.55 | 0.15 | 37.50% | 8 | 43 | 81.25% |
| TNDM240517C00047500 | 4/15/2024 6:33 PM | 47.5 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 1 | 3 | 81.64% |
| 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 | 707.81% |
| TNDM240517P00005000 | 12/12/2023 2:30 PM | 5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 502.34% |
| TNDM240517P00010000 | 12/7/2023 8:51 PM | 10 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 572.07% |
| TNDM240517P00012500 | 12/7/2023 7:04 PM | 12.5 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 477.73% |
| TNDM240517P00015000 | 2/21/2024 8:59 PM | 15 | 0.64 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 374 | 228.91% |
| TNDM240517P00017500 | 4/16/2024 7:25 PM | 17.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 16 | 192.77% |
| TNDM240517P00020000 | 4/23/2024 6:07 PM | 20 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 57 | 161.52% |
| TNDM240517P00022500 | 4/22/2024 6:59 PM | 22.5 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 13 | 248 | 157.52% |
| TNDM240517P00025000 | 4/24/2024 3:33 PM | 25 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 2 | 310 | 95.70% |
| TNDM240517P00027500 | 4/23/2024 7:42 PM | 27.5 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 8 | 833 | 88.57% |
| TNDM240517P00030000 | 4/25/2024 7:24 PM | 30 | 0.75 | 0.75 | 0.95 | -0.25 | -25.00% | 6 | 405 | 85.45% |
| TNDM240517P00032500 | 4/25/2024 2:57 PM | 32.5 | 1.40 | 1.40 | 1.65 | -0.50 | -26.32% | 18 | 69 | 82.13% |
| TNDM240517P00035000 | 4/23/2024 7:26 PM | 35 | 2.95 | 2.40 | 2.65 | 0.00 | 0.00% | 12 | 19 | 79.30% |
| TNDM240517P00037500 | 4/19/2024 5:34 PM | 37.5 | 7.56 | 3.70 | 4.00 | 0.00 | 0.00% | 2 | 49 | 75.93% |
Related Tickers
PODD Insulet Corporation
164.17
-1.84%
DXCM DexCom, Inc.
138.01
+0.10%
SENS Senseonics Holdings, Inc.
0.4182
-3.42%
INSP Inspire Medical Systems, Inc.
231.01
-1.36%
QDEL QuidelOrtho Corporation
39.69
-2.77%
NARI Inari Medical, Inc.
38.07
-0.29%
NVCR NovoCure Limited
12.23
-0.89%
PEN Penumbra, Inc.
205.50
-0.32%
ALGN Align Technology, Inc.
310.50
-1.05%
ITGR Integer Holdings Corporation
111.15
-9.83%