TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240621C00050000 | 2024-05-16 12:16PM EDT | 50.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TMDX240621C00070000 | 2024-05-03 10:39AM EDT | 70.00 | 57.17 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMDX240621C00075000 | 2024-05-23 11:42AM EDT | 75.00 | 65.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMDX240621C00080000 | 2024-04-19 1:24PM EDT | 80.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| TMDX240621C00085000 | 2024-05-17 3:20PM EDT | 85.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMDX240621C00087500 | 2024-05-01 9:41AM EDT | 87.50 | 31.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMDX240621C00090000 | 2024-05-17 1:30PM EDT | 90.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| TMDX240621C00095000 | 2024-05-24 2:05PM EDT | 95.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| TMDX240621C00097500 | 2024-05-02 3:52PM EDT | 97.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TMDX240621C00100000 | 2024-05-21 10:39AM EDT | 100.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| TMDX240621C00105000 | 2024-05-17 9:58AM EDT | 105.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| TMDX240621C00110000 | 2024-05-22 2:10PM EDT | 110.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| TMDX240621C00115000 | 2024-05-24 12:01PM EDT | 115.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TMDX240621C00120000 | 2024-05-24 11:05AM EDT | 120.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| TMDX240621C00125000 | 2024-05-28 3:27PM EDT | 125.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 0.00% |
| TMDX240621C00130000 | 2024-05-28 3:53PM EDT | 130.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 33 | 106 | 0.00% |
| TMDX240621C00135000 | 2024-05-24 11:32AM EDT | 135.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 11 | 421 | 0.00% |
| TMDX240621C00140000 | 2024-05-28 3:53PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 42 | 229 | 0.00% |
| TMDX240621C00145000 | 2024-05-28 3:53PM EDT | 145.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 1.56% |
| TMDX240621C00150000 | 2024-05-28 11:56AM EDT | 150.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 6.25% |
| TMDX240621C00155000 | 2024-05-28 3:53PM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 527 | 6.25% |
| TMDX240621C00160000 | 2024-05-28 3:35PM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 12.50% |
| TMDX240621C00165000 | 2024-05-28 1:08PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 12.50% |
| TMDX240621C00170000 | 2024-05-23 2:24PM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| TMDX240621C00175000 | 2024-05-24 10:25AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TMDX240621C00180000 | 2024-05-09 2:17PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| TMDX240621C00185000 | 2024-05-28 10:30AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| TMDX240621C00190000 | 2024-05-07 11:28AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TMDX240621C00200000 | 2024-05-20 11:22AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240621P00045000 | 2024-05-23 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 50.00% |
| TMDX240621P00050000 | 2024-05-01 2:26PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TMDX240621P00060000 | 2024-05-22 11:54AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| TMDX240621P00070000 | 2024-05-20 11:22AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 50.00% |
| TMDX240621P00075000 | 2024-05-28 10:48AM EDT | 75.00 | 2.74 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 195.85% |
| TMDX240621P00080000 | 2024-04-23 12:32PM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| TMDX240621P00082500 | 2024-05-03 10:07AM EDT | 82.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TMDX240621P00085000 | 2024-05-01 11:13AM EDT | 85.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| TMDX240621P00087500 | 2024-05-08 10:53AM EDT | 87.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TMDX240621P00090000 | 2024-05-28 3:19PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 50.00% |
| TMDX240621P00092500 | 2024-05-01 1:59PM EDT | 92.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| TMDX240621P00095000 | 2024-05-22 10:21AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 25.00% |
| TMDX240621P00097500 | 2024-05-28 3:25PM EDT | 97.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TMDX240621P00100000 | 2024-05-28 3:21PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 25.00% |
| TMDX240621P00105000 | 2024-05-22 3:08PM EDT | 105.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| TMDX240621P00110000 | 2024-05-24 9:30AM EDT | 110.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 25.00% |
| TMDX240621P00115000 | 2024-05-28 2:24PM EDT | 115.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 85 | 25.00% |
| TMDX240621P00120000 | 2024-05-28 2:24PM EDT | 120.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 75 | 12.50% |
| TMDX240621P00125000 | 2024-05-28 3:41PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 14 | 71 | 12.50% |
| TMDX240621P00130000 | 2024-05-28 12:17PM EDT | 130.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 6.25% |
| TMDX240621P00135000 | 2024-05-28 3:42PM EDT | 135.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 17 | 228 | 6.25% |
| TMDX240621P00140000 | 2024-05-28 2:28PM EDT | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 30 | 96 | 1.56% |
| TMDX240621P00145000 | 2024-05-24 12:27PM EDT | 145.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMDX240621P00150000 | 2024-05-24 12:32PM EDT | 150.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.