Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240621C00025000 | 2024-05-03 2:26PM EDT | 25.00 | 20.40 | 20.30 | 25.00 | 0.00 | - | 2 | 0 | 131.64% |
| TNDM240621C00035000 | 2024-05-17 2:49PM EDT | 35.00 | 12.70 | 10.40 | 15.00 | +3.50 | +38.04% | 2 | 215 | 73.54% |
| TNDM240621C00037500 | 2024-05-13 3:27PM EDT | 37.50 | 7.55 | 9.30 | 13.00 | 0.00 | - | 2 | 13 | 90.72% |
| TNDM240621C00040000 | 2024-05-15 10:08AM EDT | 40.00 | 6.00 | 7.00 | 8.90 | 0.00 | - | 8 | 60 | 55.47% |
| TNDM240621C00042500 | 2024-05-17 3:04PM EDT | 42.50 | 6.30 | 6.00 | 6.30 | +0.93 | +17.32% | 6 | 67 | 57.67% |
| TNDM240621C00045000 | 2024-05-17 3:49PM EDT | 45.00 | 4.70 | 4.30 | 4.60 | +0.60 | +14.63% | 16 | 355 | 55.64% |
| TNDM240621C00047500 | 2024-05-17 3:33PM EDT | 47.50 | 3.10 | 3.00 | 3.40 | -0.20 | -6.06% | 7 | 59 | 56.40% |
| TNDM240621C00050000 | 2024-05-17 12:31PM EDT | 50.00 | 1.80 | 2.05 | 2.30 | -0.55 | -23.40% | 25 | 251 | 55.88% |
| TNDM240621C00052500 | 2024-05-17 3:42PM EDT | 52.50 | 1.50 | 1.35 | 1.60 | -0.09 | -5.66% | 115 | 33 | 56.45% |
| TNDM240621C00055000 | 2024-05-16 2:36PM EDT | 55.00 | 1.00 | 0.85 | 1.00 | +0.10 | +11.11% | 34 | 22 | 55.71% |
| TNDM240621C00060000 | 2024-05-17 3:15PM EDT | 60.00 | 0.39 | 0.35 | 0.55 | -0.06 | -13.33% | 10 | 3 | 59.38% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240621P00025000 | 2024-05-03 3:00PM EDT | 25.00 | 0.15 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 188.09% |
| TNDM240621P00027500 | 2024-04-24 1:24PM EDT | 27.50 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 3 | 204.20% |
| TNDM240621P00030000 | 2024-05-03 1:15PM EDT | 30.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 4 | 57 | 106.74% |
| TNDM240621P00032500 | 2024-05-09 2:42PM EDT | 32.50 | 0.23 | 0.00 | 1.65 | 0.00 | - | 11 | 12 | 106.89% |
| TNDM240621P00035000 | 2024-05-16 11:26AM EDT | 35.00 | 0.16 | 0.00 | 1.20 | 0.00 | - | 3 | 37 | 82.28% |
| TNDM240621P00037500 | 2024-05-17 9:30AM EDT | 37.50 | 0.38 | 0.25 | 0.35 | +0.08 | +26.67% | 3 | 19 | 55.76% |
| TNDM240621P00040000 | 2024-05-15 1:24PM EDT | 40.00 | 0.72 | 0.55 | 0.65 | 0.00 | - | 7 | 218 | 53.96% |
| TNDM240621P00042500 | 2024-05-17 3:41PM EDT | 42.50 | 1.10 | 1.05 | 1.20 | -0.20 | -15.38% | 201 | 43 | 52.73% |
| TNDM240621P00045000 | 2024-05-16 1:20PM EDT | 45.00 | 1.85 | 1.85 | 2.05 | 0.00 | - | 26 | 55 | 51.95% |
| TNDM240621P00047500 | 2024-05-16 1:20PM EDT | 47.50 | 3.00 | 3.50 | 4.40 | 0.00 | - | 8 | 36 | 65.87% |
| TNDM240621P00050000 | 2024-05-16 11:29AM EDT | 50.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 15 | 43 | 51.90% |
| TNDM240621P00055000 | 2024-05-13 2:52PM EDT | 55.00 | 11.80 | 8.30 | 8.70 | 0.00 | - | 1 | 1 | 52.78% |
© 2024 Yahoo. All rights reserved.