UK markets closed

TherapeuticsMD, Inc. (TXMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.22-0.13 (-2.05%)
At close: 04:00PM EDT
6.15 -0.07 (-1.13%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXMD221021C000060002022-08-18 9:30AM EDT6.004.602.052.750.00-11358.98%
TXMD221021C000070002022-09-23 1:04PM EDT7.000.500.350.60-0.35-41.18%2911112.89%
TXMD221021C000080002022-09-22 9:53AM EDT8.000.450.200.450.00-2061126.37%
TXMD221021C000090002022-09-22 2:32PM EDT9.000.220.150.300.00-562135.16%
TXMD221021C000100002022-09-23 2:30PM EDT10.000.120.100.15-0.03-20.00%15472132.81%
TXMD221021C000110002022-09-20 2:05PM EDT11.000.140.000.100.00-4349123.44%
TXMD221021C000120002022-09-23 2:50PM EDT12.000.100.000.10-0.05-33.33%12695137.50%
TXMD221021C000130002022-09-22 11:53AM EDT13.000.050.000.100.00-4123150.00%
TXMD221021C000140002022-09-21 11:01AM EDT14.000.050.000.500.00-1942228.13%
TXMD221021C000150002022-09-20 11:27AM EDT15.000.050.000.750.00-338268.75%
TXMD221021C000160002022-09-20 11:27AM EDT16.000.050.000.100.00-2284181.25%
TXMD221021C000180002022-09-16 10:08AM EDT18.000.050.000.750.00-13301.17%
TXMD221021C000190002022-09-12 9:57AM EDT19.000.100.000.750.00--1310.55%
TXMD221021C000200002022-09-16 9:48AM EDT20.000.050.000.100.00-515212.50%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TXMD221021P000020002022-09-19 10:14AM EDT2.000.05-0.050.00-13254.69%
TXMD221021P000030002022-09-21 10:39AM EDT3.000.100.000.400.00-3044247.66%
TXMD221021P000040002022-09-21 2:00PM EDT4.000.150.150.400.00-1033189.84%
TXMD221021P000050002022-08-24 11:36AM EDT5.000.280.350.850.00-27183.98%
TXMD221021P000060002022-09-21 3:41PM EDT6.000.700.651.450.00-154176.17%
TXMD221021P000070002022-09-19 1:43PM EDT7.000.901.051.750.00-26134.77%
TXMD221021P000080002022-09-15 3:55PM EDT8.001.101.602.600.00-35125.39%
TXMD221021P000090002022-09-23 12:09PM EDT9.003.002.403.20+0.20+7.14%11174.22%
TXMD221021P000100002022-09-19 10:32AM EDT10.003.203.704.200.00-56144.92%
TXMD221021P000110002022-08-18 9:30AM EDT11.002.853.003.700.00-110.00%
TXMD221021P000120002022-08-18 9:30AM EDT12.003.503.604.600.00-110.00%
TXMD221021P000130002022-08-18 9:30AM EDT13.004.204.605.500.00-110.00%
TXMD221021P000140002022-08-18 9:30AM EDT14.005.005.606.500.00-110.00%