Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
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 | 565.63% |
| TNDM240816C00022500 | 2024-05-28 9:31AM EDT | 22.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TNDM240816C00025000 | 2024-05-21 10:39AM EDT | 25.00 | 25.60 | 15.70 | 20.10 | 0.00 | - | 5 | 60 | 179.30% |
| TNDM240816C00027500 | 2024-06-05 10:40AM EDT | 27.50 | 24.57 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| TNDM240816C00030000 | 2024-06-07 10:23AM EDT | 30.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| TNDM240816C00032500 | 2024-04-23 1:14PM EDT | 32.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| TNDM240816C00035000 | 2024-06-25 12:37PM EDT | 35.00 | 7.50 | 0.00 | 0.00 | -6.30 | -45.65% | 5 | 197 | 0.00% |
| TNDM240816C00037500 | 2024-05-21 10:10AM EDT | 37.50 | 16.88 | 7.60 | 8.30 | 0.00 | - | 2 | 40 | 115.65% |
| TNDM240816C00040000 | 2024-06-24 10:31AM EDT | 40.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 97 | 0.39% |
| TNDM240816C00042500 | 2024-06-25 12:32PM EDT | 42.50 | 3.50 | 0.00 | 0.00 | -1.30 | -27.08% | 2 | 50 | 3.13% |
| TNDM240816C00045000 | 2024-06-24 12:36PM EDT | 45.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 216 | 401 | 6.25% |
| TNDM240816C00047500 | 2024-06-25 10:07AM EDT | 47.50 | 2.25 | 0.00 | 0.00 | -1.05 | -31.82% | 10 | 55 | 12.50% |
| TNDM240816C00050000 | 2024-06-24 3:16PM EDT | 50.00 | 1.30 | 0.00 | 0.00 | +0.15 | +13.04% | 7 | 160 | 12.50% |
| TNDM240816C00052500 | 2024-06-25 3:37PM EDT | 52.50 | 1.05 | 0.00 | 0.00 | -0.65 | -38.24% | 1 | 27 | 12.50% |
| TNDM240816C00055000 | 2024-06-25 9:58AM EDT | 55.00 | 1.20 | 0.00 | 0.00 | +0.55 | +84.62% | 10 | 98 | 25.00% |
| TNDM240816C00057500 | 2024-06-06 9:51AM EDT | 57.50 | 7.23 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| TNDM240816C00060000 | 2024-06-24 1:03PM EDT | 60.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| TNDM240816C00065000 | 2024-06-12 1:22PM EDT | 65.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 25.00% |
| TNDM240816C00070000 | 2024-06-18 11:50AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| TNDM240816C00075000 | 2024-06-06 11:00AM EDT | 75.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240816P00012500 | 2024-06-24 12:09PM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 507 | 50.00% |
| TNDM240816P00015000 | 2024-02-01 10:30AM EDT | 15.00 | 1.55 | 0.35 | 0.80 | 0.00 | - | - | 26 | 183.20% |
| TNDM240816P00017500 | 2024-02-01 10:30AM EDT | 17.50 | 2.05 | 0.40 | 1.25 | 0.00 | - | - | 1 | 173.24% |
| TNDM240816P00020000 | 2024-05-03 3:44PM EDT | 20.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 25 | 130.66% |
| TNDM240816P00022500 | 2024-06-17 12:44PM EDT | 22.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| TNDM240816P00025000 | 2024-06-13 12:20PM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| TNDM240816P00027500 | 2024-05-16 11:39AM EDT | 27.50 | 0.45 | 0.00 | 1.45 | 0.00 | - | 5 | 49 | 88.23% |
| TNDM240816P00030000 | 2024-06-25 3:00PM EDT | 30.00 | 0.78 | 0.00 | 0.00 | +0.08 | +11.43% | 2 | 17 | 12.50% |
| TNDM240816P00032500 | 2024-06-21 9:48AM EDT | 32.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,011 | 12.50% |
| TNDM240816P00035000 | 2024-06-24 2:34PM EDT | 35.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 6.25% |
| TNDM240816P00037500 | 2024-05-29 11:24AM EDT | 37.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 3.13% |
| TNDM240816P00040000 | 2024-06-24 10:33AM EDT | 40.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 61 | 99 | 0.00% |
| TNDM240816P00042500 | 2024-06-25 12:37PM EDT | 42.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 109 | 0.00% |
| TNDM240816P00045000 | 2024-06-24 10:32AM EDT | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TNDM240816P00047500 | 2024-05-21 12:32PM EDT | 47.50 | 5.80 | 7.40 | 7.90 | 0.00 | - | 2 | 31 | 36.62% |
| TNDM240816P00050000 | 2024-06-24 10:36AM EDT | 50.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TNDM240816P00052500 | 2024-05-15 3:55PM EDT | 52.50 | 8.80 | 8.10 | 11.40 | 0.00 | - | - | 4 | 0.00% |
| TNDM240816P00055000 | 2024-05-29 11:55AM EDT | 55.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TNDM240816P00057500 | 2024-05-29 12:04PM EDT | 57.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.