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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240621C00022500 | 2024-05-17 9:56AM EDT | 22.50 | 23.85 | 20.50 | 25.40 | 0.00 | - | 1 | 1 | 284.38% |
| TNDM240621C00025000 | 2024-05-03 2:26PM EDT | 25.00 | 20.40 | 24.60 | 29.00 | 0.00 | - | 2 | 0 | 867.29% |
| TNDM240621C00032500 | 2024-06-06 2:31PM EDT | 32.50 | 17.60 | 11.10 | 15.50 | 0.00 | - | 1 | 0 | 202.54% |
| TNDM240621C00035000 | 2024-06-10 11:26AM EDT | 35.00 | 12.00 | 9.50 | 12.40 | 0.00 | - | 1 | 217 | 181.64% |
| TNDM240621C00037500 | 2024-06-06 11:33AM EDT | 37.50 | 15.60 | 6.10 | 9.90 | 0.00 | - | 1 | 13 | 101.17% |
| TNDM240621C00040000 | 2024-06-03 2:17PM EDT | 40.00 | 12.50 | 3.60 | 7.60 | 0.00 | - | 1 | 57 | 83.20% |
| TNDM240621C00042500 | 2024-06-13 3:54PM EDT | 42.50 | 3.40 | 1.40 | 5.20 | 0.00 | - | 1,000 | 1,068 | 65.63% |
| TNDM240621C00045000 | 2024-06-14 3:58PM EDT | 45.00 | 1.50 | 1.45 | 1.70 | -2.40 | -61.54% | 20 | 416 | 60.74% |
| TNDM240621C00047500 | 2024-06-14 11:53AM EDT | 47.50 | 0.50 | 0.50 | 0.60 | -0.36 | -41.86% | 20 | 242 | 57.72% |
| TNDM240621C00050000 | 2024-06-14 10:42AM EDT | 50.00 | 0.25 | 0.05 | 1.15 | -0.15 | -37.50% | 13 | 1,116 | 89.75% |
| TNDM240621C00052500 | 2024-06-14 2:13PM EDT | 52.50 | 0.13 | 0.05 | 0.45 | +0.01 | +8.33% | 4 | 1,593 | 88.09% |
| TNDM240621C00055000 | 2024-06-14 11:57AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 2,107 | 77.73% |
| TNDM240621C00057500 | 2024-06-11 1:31PM EDT | 57.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 103 | 189.75% |
| TNDM240621C00060000 | 2024-06-14 3:34PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 1,588 | 96.09% |
| TNDM240621C00062500 | 2024-06-11 2:04PM EDT | 62.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 137.11% |
| TNDM240621C00065000 | 2024-06-13 12:01PM EDT | 65.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 3 | 1,721 | 118.75% |
| TNDM240621C00070000 | 2024-06-12 2:03PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 51 | 1,694 | 197.66% |
| TNDM240621C00075000 | 2024-06-11 2:43PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,853 | 157.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240621P00025000 | 2024-05-21 10:47AM EDT | 25.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 405.47% |
| TNDM240621P00027500 | 2024-04-24 1:24PM EDT | 27.50 | 0.85 | 0.00 | 1.00 | 0.00 | - | - | 3 | 284.77% |
| TNDM240621P00030000 | 2024-05-21 3:18PM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 58 | 305.86% |
| TNDM240621P00032500 | 2024-05-28 9:57AM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 96 | 128.13% |
| TNDM240621P00035000 | 2024-05-31 2:08PM EDT | 35.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 14 | 81 | 134.38% |
| TNDM240621P00037500 | 2024-06-13 9:33AM EDT | 37.50 | 0.06 | 0.05 | 2.25 | -0.04 | -40.00% | 1 | 46 | 183.59% |
| TNDM240621P00040000 | 2024-06-14 3:54PM EDT | 40.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 4 | 458 | 67.97% |
| TNDM240621P00042500 | 2024-06-14 11:28AM EDT | 42.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 11 | 385 | 62.89% |
| TNDM240621P00045000 | 2024-06-14 12:07PM EDT | 45.00 | 1.30 | 1.10 | 1.35 | +0.17 | +15.04% | 211 | 310 | 59.91% |
| TNDM240621P00047500 | 2024-06-14 12:40PM EDT | 47.50 | 3.10 | 2.60 | 2.95 | +0.62 | +25.00% | 8 | 147 | 60.55% |
| TNDM240621P00050000 | 2024-06-14 11:44AM EDT | 50.00 | 5.10 | 3.50 | 6.00 | +2.25 | +78.95% | 5 | 175 | 128.42% |
| TNDM240621P00052500 | 2024-06-13 10:04AM EDT | 52.50 | 6.40 | 5.90 | 9.30 | 0.00 | - | 6 | 102 | 102.93% |
| TNDM240621P00055000 | 2024-06-11 2:04PM EDT | 55.00 | 7.63 | 8.80 | 11.70 | 0.00 | - | 27 | 150 | 135.55% |
| TNDM240621P00060000 | 2024-06-07 3:50PM EDT | 60.00 | 11.50 | 13.20 | 16.50 | 0.00 | - | 1 | 10 | 132.23% |
| TNDM240621P00065000 | 2024-05-28 9:41AM EDT | 65.00 | 13.00 | 18.60 | 21.90 | 0.00 | - | 1 | 0 | 207.42% |
| TNDM240621P00070000 | 2024-05-23 12:06PM EDT | 70.00 | 18.80 | 23.30 | 26.60 | 0.00 | - | - | 0 | 201.95% |
© 2024 Yahoo. All rights reserved.