Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM250117C00010000 | 2024-02-06 12:40PM EDT | 10.00 | 15.10 | 18.20 | 23.00 | 0.00 | - | 1 | 5 | 0.00% |
| TNDM250117C00012500 | 2024-01-17 10:48AM EDT | 12.50 | 14.93 | 12.00 | 15.50 | 0.00 | - | 1 | 3 | 0.00% |
| TNDM250117C00015000 | 2024-06-18 10:33AM EDT | 15.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 15 | 3 | 0.00% |
| TNDM250117C00017500 | 2024-03-26 3:14PM EDT | 17.50 | 17.50 | 18.90 | 21.50 | 0.00 | - | 3 | 2 | 0.00% |
| TNDM250117C00020000 | 2024-03-15 1:29PM EDT | 20.00 | 11.57 | 15.80 | 16.90 | 0.00 | - | 1 | 27 | 0.00% |
| TNDM250117C00022500 | 2024-05-16 12:48PM EDT | 22.50 | 27.00 | 22.00 | 26.80 | 0.00 | - | 1 | 25 | 165.94% |
| TNDM250117C00025000 | 2024-06-25 9:58AM EDT | 25.00 | 18.65 | 0.00 | 0.00 | -2.05 | -9.90% | 10 | 34 | 0.00% |
| TNDM250117C00027500 | 2024-04-30 11:56AM EDT | 27.50 | 14.22 | 24.80 | 29.00 | 0.00 | - | 1 | 37 | 227.73% |
| TNDM250117C00030000 | 2024-06-24 12:52PM EDT | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| TNDM250117C00032500 | 2024-06-20 3:14PM EDT | 32.50 | 14.84 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| TNDM250117C00035000 | 2024-06-12 1:37PM EDT | 35.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 3 | 1,111 | 0.00% |
| TNDM250117C00037500 | 2024-06-14 9:32AM EDT | 37.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| TNDM250117C00040000 | 2024-06-18 9:30AM EDT | 40.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.39% |
| TNDM250117C00042500 | 2024-04-02 2:33PM EDT | 42.50 | 5.10 | 6.10 | 8.90 | 0.00 | - | 5 | 23 | 72.47% |
| TNDM250117C00045000 | 2024-06-24 3:08PM EDT | 45.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 3.13% |
| TNDM250117C00047500 | 2024-05-29 10:37AM EDT | 47.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 6.25% |
| TNDM250117C00050000 | 2024-06-25 1:30PM EDT | 50.00 | 5.28 | 0.00 | 0.00 | -3.42 | -39.31% | 1 | 386 | 6.25% |
| TNDM250117C00052500 | 2024-06-17 2:37PM EDT | 52.50 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 6.25% |
| TNDM250117C00055000 | 2024-05-28 2:47PM EDT | 55.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 30 | 1,054 | 12.50% |
| TNDM250117C00060000 | 2024-06-24 10:07AM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 12.50% |
| TNDM250117C00065000 | 2024-05-29 10:21AM EDT | 65.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 12.50% |
| TNDM250117C00070000 | 2024-06-21 1:19PM EDT | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 12.50% |
| TNDM250117C00075000 | 2024-05-21 11:54AM EDT | 75.00 | 5.24 | 1.70 | 3.30 | 0.00 | - | 3 | 28 | 81.36% |
| TNDM250117C00080000 | 2024-06-17 12:46PM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| TNDM250117C00085000 | 2024-06-07 11:22AM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM250117P00002500 | 2023-11-14 12:55PM EDT | 2.50 | 0.15 | 0.00 | 5.00 | 0.00 | - | 8 | 5 | 0.00% |
| TNDM250117P00005000 | 2023-10-31 12:46PM EDT | 5.00 | 0.47 | 0.00 | 1.80 | 0.00 | - | 2 | 2 | 217.97% |
| TNDM250117P00007500 | 2023-12-11 4:55PM EDT | 7.50 | 0.56 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 163.57% |
| TNDM250117P00010000 | 2024-04-25 11:02AM EDT | 10.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 5 | 10 | 188.09% |
| TNDM250117P00012500 | 2024-03-26 11:10AM EDT | 12.50 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 11 | 99.90% |
| TNDM250117P00015000 | 2024-05-16 11:57AM EDT | 15.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 113.87% |
| TNDM250117P00017500 | 2024-03-05 11:01AM EDT | 17.50 | 2.00 | 0.95 | 1.15 | 0.00 | - | 10 | 10 | 93.07% |
| TNDM250117P00020000 | 2024-05-31 2:39PM EDT | 20.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| TNDM250117P00022500 | 2024-05-14 12:56PM EDT | 22.50 | 1.00 | 0.15 | 2.45 | 0.00 | - | 2 | 44 | 74.12% |
| TNDM250117P00025000 | 2024-06-18 11:36AM EDT | 25.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 268 | 12.50% |
| TNDM250117P00027500 | 2024-04-30 11:56AM EDT | 27.50 | 3.09 | 0.00 | 3.40 | 0.00 | - | 1 | 24 | 59.79% |
| TNDM250117P00030000 | 2024-05-22 3:31PM EDT | 30.00 | 2.00 | 2.60 | 3.50 | 0.00 | - | 2 | 16 | 66.60% |
| TNDM250117P00032500 | 2024-06-11 10:40AM EDT | 32.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TNDM250117P00035000 | 2024-06-17 12:45PM EDT | 35.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 3.13% |
| TNDM250117P00037500 | 2024-06-14 12:28PM EDT | 37.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 46 | 68 | 1.56% |
| TNDM250117P00040000 | 2024-05-22 11:04AM EDT | 40.00 | 5.20 | 6.40 | 7.20 | 0.00 | - | 1 | 52 | 56.18% |
| TNDM250117P00042500 | 2024-06-13 11:53AM EDT | 42.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TNDM250117P00045000 | 2024-05-22 11:37AM EDT | 45.00 | 7.30 | 9.10 | 10.10 | 0.00 | - | 10 | 39 | 52.66% |
| TNDM250117P00047500 | 2024-06-21 10:30AM EDT | 47.50 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TNDM250117P00050000 | 2024-05-21 3:23PM EDT | 50.00 | 10.65 | 12.40 | 13.40 | 0.00 | - | 2 | 12 | 53.52% |
| TNDM250117P00052500 | 2024-06-21 10:30AM EDT | 52.50 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TNDM250117P00055000 | 2023-03-07 3:43PM EDT | 55.00 | 17.80 | 15.70 | 20.40 | 0.00 | - | 4 | 23 | 59.23% |
| TNDM250117P00060000 | 2022-12-08 4:20PM EDT | 60.00 | 22.50 | 18.10 | 22.90 | 0.00 | - | - | 1 | 65.27% |
| TNDM250117P00075000 | 2022-09-22 11:03AM EDT | 75.00 | 32.60 | 26.00 | 31.00 | 0.00 | - | - | 1 | 0.00% |
| TNDM250117P00080000 | 2024-05-29 10:34AM EDT | 80.00 | 32.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.