Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240816C00012500 | 2024-02-26 11:22AM EDT | 12.50 | 18.80 | 20.00 | 24.60 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240816C00020000 | 2024-04-26 9:56AM EDT | 20.00 | 16.60 | 29.60 | 34.50 | 0.00 | - | 3 | 4 | 349.22% |
| TNDM240816C00022500 | 2024-05-28 9:31AM EDT | 22.50 | 30.00 | 20.80 | 25.40 | 0.00 | - | 1 | 6 | 102.54% |
| TNDM240816C00025000 | 2024-05-21 10:39AM EDT | 25.00 | 25.60 | 18.50 | 23.30 | 0.00 | - | 5 | 60 | 105.66% |
| TNDM240816C00027500 | 2024-06-05 10:40AM EDT | 27.50 | 24.57 | 16.00 | 20.60 | 0.00 | - | 3 | 89 | 87.21% |
| TNDM240816C00030000 | 2024-06-07 10:23AM EDT | 30.00 | 21.50 | 13.60 | 18.50 | 0.00 | - | 5 | 27 | 83.98% |
| TNDM240816C00032500 | 2024-04-23 1:14PM EDT | 32.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| TNDM240816C00035000 | 2024-06-10 12:26PM EDT | 35.00 | 13.80 | 9.50 | 14.10 | 0.00 | - | 1 | 196 | 77.00% |
| TNDM240816C00037500 | 2024-05-21 10:10AM EDT | 37.50 | 16.88 | 7.80 | 12.10 | 0.00 | - | 1 | 40 | 75.54% |
| TNDM240816C00040000 | 2024-06-10 12:05PM EDT | 40.00 | 9.54 | 6.90 | 10.10 | 0.00 | - | 1 | 98 | 77.73% |
| TNDM240816C00042500 | 2024-06-06 9:51AM EDT | 42.50 | 12.27 | 5.50 | 8.10 | 0.00 | - | 10 | 44 | 73.19% |
| TNDM240816C00045000 | 2024-05-30 1:59PM EDT | 45.00 | 12.17 | 5.30 | 6.50 | 0.00 | - | 1 | 77 | 77.54% |
| TNDM240816C00047500 | 2024-06-10 11:57AM EDT | 47.50 | 5.90 | 4.20 | 4.50 | 0.00 | - | 1 | 46 | 70.56% |
| TNDM240816C00050000 | 2024-06-13 10:16AM EDT | 50.00 | 4.20 | 3.10 | 3.90 | 0.00 | - | 47 | 149 | 70.78% |
| TNDM240816C00052500 | 2024-06-12 3:53PM EDT | 52.50 | 3.09 | 2.40 | 3.10 | -0.91 | -22.75% | 2 | 19 | 70.26% |
| TNDM240816C00055000 | 2024-06-13 9:49AM EDT | 55.00 | 3.00 | 1.95 | 3.00 | 0.00 | - | 1 | 96 | 74.90% |
| TNDM240816C00057500 | 2024-06-06 9:51AM EDT | 57.50 | 7.23 | 1.25 | 2.45 | 0.00 | - | 5 | 8 | 72.75% |
| TNDM240816C00060000 | 2024-06-14 9:31AM EDT | 60.00 | 1.85 | 1.05 | 1.90 | +0.60 | +48.00% | 1 | 108 | 73.00% |
| TNDM240816C00065000 | 2024-06-12 1:22PM EDT | 65.00 | 1.50 | 0.00 | 1.35 | 0.00 | - | 1 | 381 | 67.14% |
| TNDM240816C00070000 | 2024-06-07 12:49PM EDT | 70.00 | 1.82 | 0.00 | 1.70 | 0.00 | - | 4 | 75 | 81.10% |
| TNDM240816C00075000 | 2024-06-06 11:00AM EDT | 75.00 | 1.68 | 0.00 | 1.75 | 0.00 | - | 8 | 8 | 90.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240816P00012500 | 2024-03-26 12:31PM EDT | 12.50 | 0.80 | 0.00 | 2.40 | 0.00 | - | 20 | 507 | 254.20% |
| TNDM240816P00015000 | 2024-02-01 10:30AM EDT | 15.00 | 1.55 | 0.35 | 0.80 | 0.00 | - | - | 26 | 181.84% |
| TNDM240816P00017500 | 2024-02-01 10:30AM EDT | 17.50 | 2.05 | 0.40 | 1.25 | 0.00 | - | - | 1 | 173.73% |
| TNDM240816P00020000 | 2024-05-03 3:44PM EDT | 20.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 25 | 134.38% |
| TNDM240816P00022500 | 2024-05-30 10:46AM EDT | 22.50 | 0.38 | 0.00 | 1.00 | 0.00 | - | 10 | 9 | 117.48% |
| TNDM240816P00025000 | 2024-06-13 12:20PM EDT | 25.00 | 0.75 | 0.00 | 1.05 | 0.00 | - | 2 | 11 | 103.52% |
| TNDM240816P00027500 | 2024-05-16 11:39AM EDT | 27.50 | 0.45 | 0.00 | 1.45 | 0.00 | - | 5 | 49 | 97.80% |
| TNDM240816P00030000 | 2024-05-21 2:27PM EDT | 30.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 3 | 17 | 90.63% |
| TNDM240816P00032500 | 2024-05-03 12:14PM EDT | 32.50 | 1.25 | 0.25 | 2.20 | 0.00 | - | 1 | 1,011 | 85.16% |
| TNDM240816P00035000 | 2024-05-14 11:23AM EDT | 35.00 | 1.80 | 0.05 | 2.00 | 0.00 | - | 1 | 22 | 66.97% |
| TNDM240816P00037500 | 2024-05-29 11:24AM EDT | 37.50 | 1.10 | 1.25 | 3.90 | 0.00 | - | 3 | 56 | 83.59% |
| TNDM240816P00040000 | 2024-06-10 11:58AM EDT | 40.00 | 2.60 | 2.30 | 3.20 | 0.00 | - | 2 | 31 | 71.14% |
| TNDM240816P00042500 | 2024-06-14 12:56PM EDT | 42.50 | 3.92 | 3.30 | 4.30 | +0.92 | +30.67% | 1 | 28 | 70.78% |
| TNDM240816P00045000 | 2024-06-14 12:39PM EDT | 45.00 | 5.24 | 4.40 | 5.30 | +1.84 | +54.12% | 1 | 5 | 67.72% |
| TNDM240816P00047500 | 2024-05-21 12:32PM EDT | 47.50 | 5.80 | 5.60 | 7.30 | 0.00 | - | 2 | 31 | 69.63% |
| TNDM240816P00050000 | 2024-06-06 3:56PM EDT | 50.00 | 7.80 | 7.20 | 9.20 | 0.00 | - | 1 | 17 | 71.22% |
| TNDM240816P00052500 | 2024-05-15 3:55PM EDT | 52.50 | 8.80 | 8.10 | 11.40 | 0.00 | - | - | 4 | 67.85% |
| TNDM240816P00055000 | 2024-05-29 11:55AM EDT | 55.00 | 9.00 | 9.90 | 13.40 | 0.00 | - | 1 | 4 | 67.33% |
| TNDM240816P00057500 | 2024-05-29 12:04PM EDT | 57.50 | 10.60 | 12.50 | 14.80 | 0.00 | - | - | 2 | 66.48% |
© 2024 Yahoo. All rights reserved.