Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2024-05-03 11:15AM EDT | 15.00 | 30.00 | 35.00 | 39.50 | 0.00 | - | 15 | 4 | 249.56% |
| 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 | 86.96% |
| TNDM250117C00025000 | 2024-05-24 1:33PM EDT | 25.00 | 28.80 | 20.00 | 24.70 | 0.00 | - | 1 | 35 | 83.74% |
| TNDM250117C00027500 | 2024-04-30 11:56AM EDT | 27.50 | 14.22 | 24.80 | 29.00 | 0.00 | - | 1 | 37 | 159.99% |
| TNDM250117C00030000 | 2024-05-02 3:47PM EDT | 30.00 | 12.55 | 23.20 | 27.00 | 0.00 | - | 2 | 58 | 151.10% |
| TNDM250117C00032500 | 2024-06-13 10:17AM EDT | 32.50 | 17.64 | 15.10 | 18.20 | 0.00 | - | 2 | 47 | 75.27% |
| TNDM250117C00035000 | 2024-06-12 1:37PM EDT | 35.00 | 17.98 | 14.40 | 17.50 | 0.00 | - | 3 | 1,111 | 82.47% |
| TNDM250117C00037500 | 2024-06-14 9:32AM EDT | 37.50 | 13.80 | 11.70 | 16.30 | -3.95 | -22.25% | 10 | 45 | 76.68% |
| TNDM250117C00040000 | 2024-06-07 10:48AM EDT | 40.00 | 16.70 | 11.10 | 14.40 | 0.00 | - | 2 | 116 | 76.45% |
| TNDM250117C00042500 | 2024-04-02 2:33PM EDT | 42.50 | 5.10 | 6.10 | 8.90 | 0.00 | - | 5 | 23 | 55.32% |
| TNDM250117C00045000 | 2024-05-20 2:29PM EDT | 45.00 | 12.48 | 9.40 | 12.30 | 0.00 | - | 5 | 59 | 78.24% |
| TNDM250117C00047500 | 2024-05-29 10:37AM EDT | 47.50 | 15.80 | 7.60 | 11.20 | 0.00 | - | 15 | 22 | 74.37% |
| TNDM250117C00050000 | 2024-06-13 3:50PM EDT | 50.00 | 8.70 | 7.40 | 10.20 | 0.00 | - | 2 | 385 | 76.17% |
| TNDM250117C00052500 | 2024-06-07 10:27AM EDT | 52.50 | 11.35 | 5.60 | 9.10 | 0.00 | - | 1 | 55 | 71.28% |
| TNDM250117C00055000 | 2024-05-28 2:47PM EDT | 55.00 | 12.47 | 5.90 | 8.10 | 0.00 | - | 30 | 1,054 | 73.79% |
| TNDM250117C00060000 | 2024-06-07 11:09AM EDT | 60.00 | 7.96 | 4.50 | 6.80 | 0.00 | - | 41 | 190 | 72.74% |
| TNDM250117C00065000 | 2024-05-29 10:21AM EDT | 65.00 | 8.94 | 2.30 | 6.10 | 0.00 | - | 1 | 184 | 69.14% |
| TNDM250117C00070000 | 2024-06-10 11:11AM EDT | 70.00 | 4.90 | 2.65 | 4.80 | 0.00 | - | 4 | 81 | 71.64% |
| TNDM250117C00075000 | 2024-05-21 11:54AM EDT | 75.00 | 5.24 | 2.25 | 4.60 | 0.00 | - | 3 | 28 | 74.68% |
| TNDM250117C00080000 | 2024-06-07 12:35PM EDT | 80.00 | 4.35 | 0.15 | 4.00 | 0.00 | - | 1 | 43 | 66.99% |
| TNDM250117C00085000 | 2024-06-07 11:22AM EDT | 85.00 | 3.10 | 1.35 | 3.50 | 0.00 | - | 4 | 21 | 74.83% |
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 | 219.73% |
| TNDM250117P00007500 | 2023-12-11 4:55PM EDT | 7.50 | 0.56 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 166.99% |
| TNDM250117P00010000 | 2024-04-25 11:02AM EDT | 10.00 | 0.30 | 0.00 | 4.20 | 0.00 | - | 5 | 10 | 191.70% |
| TNDM250117P00012500 | 2024-03-26 11:10AM EDT | 12.50 | 0.50 | 0.05 | 0.80 | 0.00 | - | 1 | 11 | 104.98% |
| TNDM250117P00015000 | 2024-05-16 11:57AM EDT | 15.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 2 | 2 | 119.63% |
| TNDM250117P00017500 | 2024-03-05 11:01AM EDT | 17.50 | 2.00 | 0.95 | 1.15 | 0.00 | - | 10 | 10 | 99.46% |
| TNDM250117P00020000 | 2024-05-31 2:39PM EDT | 20.00 | 0.81 | 0.30 | 1.85 | 0.00 | - | 1 | 51 | 87.89% |
| TNDM250117P00022500 | 2024-05-14 12:56PM EDT | 22.50 | 1.00 | 0.15 | 2.45 | 0.00 | - | 2 | 44 | 81.79% |
| TNDM250117P00025000 | 2024-05-22 11:36AM EDT | 25.00 | 1.30 | 0.00 | 3.00 | 0.00 | - | 20 | 268 | 75.29% |
| TNDM250117P00027500 | 2024-04-30 11:56AM EDT | 27.50 | 3.09 | 0.00 | 3.40 | 0.00 | - | 1 | 24 | 68.92% |
| TNDM250117P00030000 | 2024-05-22 3:31PM EDT | 30.00 | 2.00 | 1.60 | 3.00 | 0.00 | - | 2 | 16 | 67.80% |
| TNDM250117P00032500 | 2024-06-11 10:40AM EDT | 32.50 | 1.60 | 2.60 | 4.30 | 0.00 | - | - | 1 | 71.39% |
| TNDM250117P00035000 | 2024-06-14 12:17PM EDT | 35.00 | 4.00 | 3.20 | 4.80 | -0.20 | -4.76% | 1 | 215 | 67.19% |
| TNDM250117P00037500 | 2024-06-14 12:28PM EDT | 37.50 | 5.00 | 3.40 | 6.50 | +0.50 | +11.11% | 46 | 45 | 66.08% |
| TNDM250117P00040000 | 2024-05-22 11:04AM EDT | 40.00 | 5.20 | 5.40 | 7.10 | 0.00 | - | 1 | 52 | 66.93% |
| TNDM250117P00042500 | 2024-06-13 11:53AM EDT | 42.50 | 7.30 | 5.60 | 8.70 | 0.00 | - | 1 | 12 | 63.66% |
| TNDM250117P00045000 | 2024-05-22 11:37AM EDT | 45.00 | 7.30 | 6.80 | 10.40 | 0.00 | - | 10 | 39 | 63.88% |
| TNDM250117P00047500 | 2024-06-13 11:53AM EDT | 47.50 | 10.00 | 9.40 | 11.80 | 0.00 | - | 1 | 7 | 67.29% |
| TNDM250117P00050000 | 2024-05-21 3:23PM EDT | 50.00 | 10.65 | 10.20 | 13.60 | 0.00 | - | 2 | 12 | 64.86% |
| TNDM250117P00052500 | 2024-05-31 10:25AM EDT | 52.50 | 10.76 | 12.00 | 15.20 | 0.00 | - | 1 | 12 | 64.69% |
| TNDM250117P00055000 | 2023-03-07 3:43PM EDT | 55.00 | 17.80 | 15.70 | 20.40 | 0.00 | - | 4 | 23 | 83.74% |
| TNDM250117P00060000 | 2022-12-08 4:20PM EDT | 60.00 | 22.50 | 18.10 | 22.90 | 0.00 | - | - | 1 | 74.10% |
| TNDM250117P00075000 | 2022-09-22 11:03AM EDT | 75.00 | 32.60 | 26.00 | 31.00 | 0.00 | - | - | 1 | 54.32% |
| TNDM250117P00080000 | 2024-05-29 10:34AM EDT | 80.00 | 32.97 | 33.50 | 37.50 | 0.00 | - | 1 | 1 | 52.03% |
© 2024 Yahoo. All rights reserved.