Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517C00007500 | 2023-12-06 4:55PM EDT | 7.50 | 14.60 | 18.00 | 22.70 | 0.00 | - | 4 | 4 | 0.00% |
| TNDM240517C00012500 | 2023-09-27 10:58AM EDT | 12.50 | 9.80 | 7.10 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00015000 | 2024-01-09 11:23AM EDT | 15.00 | 15.00 | 8.00 | 9.90 | 0.00 | - | 2 | 4 | 0.00% |
| TNDM240517C00017500 | 2024-02-09 4:43PM EDT | 17.50 | 6.80 | 11.60 | 16.00 | 0.00 | - | 5 | 9 | 0.00% |
| TNDM240517C00020000 | 2024-03-20 9:32AM EDT | 20.00 | 12.10 | 8.80 | 13.70 | 0.00 | - | 1 | 9 | 0.00% |
| TNDM240517C00022500 | 2024-04-19 9:44AM EDT | 22.50 | 9.03 | 19.50 | 24.40 | 0.00 | - | 1 | 92 | 380.18% |
| TNDM240517C00025000 | 2024-04-26 1:14PM EDT | 25.00 | 10.35 | 17.00 | 21.80 | 0.00 | - | 2 | 332 | 328.61% |
| TNDM240517C00027500 | 2024-05-03 1:43PM EDT | 27.50 | 18.00 | 15.00 | 19.60 | +8.00 | +80.00% | 5 | 277 | 126.17% |
| TNDM240517C00030000 | 2024-05-03 2:15PM EDT | 30.00 | 15.40 | 12.50 | 16.90 | +9.22 | +149.19% | 2 | 368 | 255.96% |
| TNDM240517C00032500 | 2024-04-29 3:09PM EDT | 32.50 | 5.50 | 10.00 | 14.50 | 0.00 | - | 8 | 369 | 75.00% |
| TNDM240517C00035000 | 2024-05-03 1:00PM EDT | 35.00 | 10.90 | 9.30 | 12.50 | +8.15 | +296.36% | 34 | 2,798 | 144.04% |
| TNDM240517C00037500 | 2024-05-03 12:43PM EDT | 37.50 | 9.00 | 6.40 | 8.00 | +6.65 | +282.98% | 68 | 143 | 98.83% |
| TNDM240517C00040000 | 2024-05-03 2:51PM EDT | 40.00 | 5.70 | 5.10 | 5.60 | +4.24 | +290.41% | 50 | 326 | 67.87% |
| TNDM240517C00042500 | 2024-05-03 12:46PM EDT | 42.50 | 4.30 | 3.30 | 3.50 | +3.40 | +377.78% | 71 | 57 | 61.87% |
| TNDM240517C00045000 | 2024-05-03 3:32PM EDT | 45.00 | 1.60 | 1.90 | 2.05 | +1.10 | +220.00% | 51 | 77 | 60.30% |
| TNDM240517C00047500 | 2024-05-03 2:54PM EDT | 47.50 | 1.20 | 0.85 | 1.10 | +0.95 | +380.00% | 49 | 106 | 57.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517P00002500 | 2023-10-25 1:29PM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 950.00% |
| TNDM240517P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 689.06% |
| TNDM240517P00010000 | 2023-12-07 4:51PM EDT | 10.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 789.45% |
| TNDM240517P00012500 | 2023-12-07 3:04PM EDT | 12.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 671.48% |
| TNDM240517P00015000 | 2024-02-21 4:59PM EDT | 15.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 14 | 374 | 344.92% |
| TNDM240517P00017500 | 2024-04-16 3:25PM EDT | 17.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 195.31% |
| TNDM240517P00020000 | 2024-04-23 2:07PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 185.16% |
| TNDM240517P00022500 | 2024-04-29 9:33AM EDT | 22.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 248 | 394.53% |
| TNDM240517P00025000 | 2024-05-03 2:23PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 226 | 312 | 125.78% |
| TNDM240517P00027500 | 2024-05-03 11:00AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | -0.26 | -83.87% | 30 | 838 | 107.03% |
| TNDM240517P00030000 | 2024-05-03 3:50PM EDT | 30.00 | 0.10 | 0.05 | 0.10 | -0.50 | -83.33% | 37 | 724 | 105.08% |
| TNDM240517P00032500 | 2024-05-03 10:01AM EDT | 32.50 | 0.20 | 0.10 | 0.25 | -0.95 | -82.61% | 13 | 102 | 101.76% |
| TNDM240517P00035000 | 2024-05-03 3:18PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -1.85 | -92.50% | 8 | 56 | 79.30% |
| TNDM240517P00037500 | 2024-05-03 12:14PM EDT | 37.50 | 0.20 | 0.20 | 0.35 | -4.00 | -95.24% | 5 | 178 | 70.80% |
© 2024 Yahoo. All rights reserved.