Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM241115C00025000 | 2024-03-20 1:15PM EDT | 25.00 | 10.30 | 9.30 | 11.90 | 0.00 | - | - | 2 | 0.00% |
| TNDM241115C00030000 | 2024-05-09 1:23PM EDT | 30.00 | 17.10 | 19.10 | 23.30 | 0.00 | - | 13 | 28 | 128.83% |
| TNDM241115C00032500 | 2024-04-26 11:28AM EDT | 32.50 | 8.57 | 21.40 | 23.60 | 0.00 | - | 1 | 1 | 159.79% |
| TNDM241115C00035000 | 2024-06-06 2:31PM EDT | 35.00 | 18.35 | 12.10 | 16.00 | 0.00 | - | 1 | 5 | 76.61% |
| TNDM241115C00037500 | 2024-05-09 12:34PM EDT | 37.50 | 11.98 | 14.10 | 18.10 | 0.00 | - | 19 | 17 | 112.84% |
| TNDM241115C00040000 | 2024-06-05 10:45AM EDT | 40.00 | 16.59 | 9.00 | 13.00 | 0.00 | - | 3 | 5 | 73.89% |
| TNDM241115C00042500 | 2024-06-07 9:50AM EDT | 42.50 | 13.60 | 7.70 | 11.50 | 0.00 | - | 1 | 35 | 72.14% |
| TNDM241115C00045000 | 2024-06-05 12:21PM EDT | 45.00 | 14.89 | 6.50 | 10.40 | 0.00 | - | 3 | 27 | 71.64% |
| TNDM241115C00047500 | 2024-06-05 9:53AM EDT | 47.50 | 12.90 | 5.80 | 9.30 | 0.00 | - | 6 | 6 | 72.33% |
| TNDM241115C00050000 | 2024-06-13 2:08PM EDT | 50.00 | 6.30 | 5.10 | 7.20 | 0.00 | - | 2 | 198 | 67.81% |
| TNDM241115C00052500 | 2024-06-14 11:51AM EDT | 52.50 | 5.40 | 4.20 | 6.30 | -0.40 | -6.90% | 3 | 200 | 66.72% |
| TNDM241115C00055000 | 2024-06-03 9:33AM EDT | 55.00 | 9.00 | 3.00 | 5.60 | 0.00 | - | 1 | 103 | 64.32% |
| TNDM241115C00060000 | 2024-06-14 9:30AM EDT | 60.00 | 3.35 | 2.70 | 4.40 | -5.12 | -60.45% | 90 | 272 | 67.55% |
| TNDM241115C00062500 | 2024-06-14 9:30AM EDT | 62.50 | 3.00 | 1.70 | 4.30 | -5.00 | -62.50% | 10 | 1 | 66.63% |
| TNDM241115C00065000 | 2024-06-14 9:30AM EDT | 65.00 | 2.50 | 1.45 | 4.40 | -4.80 | -65.75% | 1 | 122 | 69.87% |
| TNDM241115C00070000 | 2024-06-14 9:30AM EDT | 70.00 | 1.85 | 1.85 | 2.85 | -3.65 | -66.36% | 1 | 112 | 70.97% |
| TNDM241115C00075000 | 2024-06-14 9:30AM EDT | 75.00 | 1.40 | 0.00 | 3.50 | -1.25 | -47.17% | 1 | 13 | 70.07% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM241115P00015000 | 2024-03-27 2:14PM EDT | 15.00 | 2.29 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 110.74% |
| TNDM241115P00020000 | 2024-05-09 1:48PM EDT | 20.00 | 1.90 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 93.70% |
| TNDM241115P00022500 | 2024-05-06 11:18AM EDT | 22.50 | 0.70 | 0.00 | 1.65 | 0.00 | - | - | 1 | 84.96% |
| TNDM241115P00027500 | 2024-05-08 11:13AM EDT | 27.50 | 1.46 | 0.00 | 2.75 | 0.00 | - | 1 | 8 | 75.95% |
| TNDM241115P00030000 | 2024-04-18 11:56AM EDT | 30.00 | 4.98 | 1.05 | 2.40 | 0.00 | - | - | 10 | 71.70% |
| TNDM241115P00032500 | 2024-06-04 3:03PM EDT | 32.50 | 2.15 | 0.45 | 3.30 | 0.00 | - | 4 | 8 | 63.97% |
| TNDM241115P00035000 | 2024-05-22 10:53AM EDT | 35.00 | 2.94 | 1.05 | 4.30 | 0.00 | - | 7 | 10 | 64.36% |
| TNDM241115P00037500 | 2024-05-17 12:43PM EDT | 37.50 | 3.80 | 1.95 | 4.90 | 0.00 | - | 9 | 49 | 62.46% |
| TNDM241115P00040000 | 2024-05-30 12:23PM EDT | 40.00 | 4.00 | 2.95 | 5.90 | 0.00 | - | 10 | 30 | 61.82% |
| TNDM241115P00042500 | 2024-05-17 12:41PM EDT | 42.50 | 5.80 | 4.20 | 7.10 | 0.00 | - | 1 | 2 | 61.93% |
| TNDM241115P00045000 | 2024-05-23 12:53PM EDT | 45.00 | 6.83 | 5.10 | 8.20 | 0.00 | - | 1 | 5 | 58.77% |
| TNDM241115P00047500 | 2024-06-13 9:30AM EDT | 47.50 | 8.02 | 7.30 | 9.70 | 0.00 | - | 1 | 10 | 61.87% |
| TNDM241115P00050000 | 2024-06-05 10:27AM EDT | 50.00 | 8.60 | 8.40 | 11.30 | 0.00 | - | 2 | 2 | 59.55% |
| TNDM241115P00062500 | 2024-05-29 1:00PM EDT | 62.50 | 16.80 | 17.70 | 20.80 | 0.00 | - | - | 2 | 57.23% |
© 2024 Yahoo. All rights reserved.