TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517C00040000 | 2024-04-03 10:37AM EDT | 40.00 | 40.20 | 85.00 | 89.40 | 0.00 | - | 1 | 1 | 419.14% |
| TMDX240517C00050000 | 2024-05-01 9:30AM EDT | 50.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX240517C00055000 | 2024-04-17 3:51PM EDT | 55.00 | 33.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMDX240517C00060000 | 2024-04-19 1:17PM EDT | 60.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMDX240517C00065000 | 2024-04-03 12:26PM EDT | 65.00 | 15.20 | 62.00 | 66.00 | 0.00 | - | 2 | 6 | 240.33% |
| TMDX240517C00070000 | 2024-05-03 10:39AM EDT | 70.00 | 55.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMDX240517C00075000 | 2024-05-02 11:05AM EDT | 75.00 | 45.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMDX240517C00077500 | 2024-04-17 2:03PM EDT | 77.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMDX240517C00080000 | 2024-05-01 9:32AM EDT | 80.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMDX240517C00082500 | 2024-05-03 12:00PM EDT | 82.50 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMDX240517C00085000 | 2024-05-02 2:47PM EDT | 85.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMDX240517C00090000 | 2024-05-03 3:45PM EDT | 90.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMDX240517C00095000 | 2024-05-03 2:06PM EDT | 95.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMDX240517C00100000 | 2024-05-03 1:24PM EDT | 100.00 | 28.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMDX240517C00105000 | 2024-05-03 12:21PM EDT | 105.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMDX240517C00110000 | 2024-05-03 3:40PM EDT | 110.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMDX240517C00115000 | 2024-05-03 10:20AM EDT | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMDX240517C00120000 | 2024-05-03 3:32PM EDT | 120.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TMDX240517C00125000 | 2024-05-03 3:49PM EDT | 125.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TMDX240517C00130000 | 2024-05-03 3:49PM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| TMDX240517C00135000 | 2024-05-03 3:13PM EDT | 135.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| TMDX240517C00140000 | 2024-05-03 3:48PM EDT | 140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| TMDX240517C00145000 | 2024-05-03 3:09PM EDT | 145.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TMDX240517C00150000 | 2024-05-03 3:09PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TMDX240517C00155000 | 2024-05-03 2:27PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMDX240517P00040000 | 2024-04-29 10:56AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMDX240517P00047500 | 2024-04-30 2:26PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMDX240517P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMDX240517P00055000 | 2024-05-01 12:51PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TMDX240517P00060000 | 2024-05-02 2:12PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMDX240517P00065000 | 2024-05-03 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMDX240517P00067500 | 2024-05-02 2:13PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMDX240517P00070000 | 2024-05-03 3:55PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMDX240517P00072500 | 2024-05-01 1:01PM EDT | 72.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TMDX240517P00075000 | 2024-05-03 1:35PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMDX240517P00077500 | 2024-05-02 12:40PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMDX240517P00080000 | 2024-05-03 3:51PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TMDX240517P00082500 | 2024-05-03 3:51PM EDT | 82.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMDX240517P00085000 | 2024-05-03 10:43AM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TMDX240517P00090000 | 2024-05-03 2:46PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TMDX240517P00095000 | 2024-05-03 10:10AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMDX240517P00100000 | 2024-05-03 3:35PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TMDX240517P00105000 | 2024-05-03 3:58PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TMDX240517P00110000 | 2024-05-03 3:45PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| TMDX240517P00115000 | 2024-05-03 3:25PM EDT | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| TMDX240517P00120000 | 2024-05-03 3:33PM EDT | 120.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| TMDX240517P00125000 | 2024-05-03 11:21AM EDT | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMDX240517P00130000 | 2024-05-03 3:51PM EDT | 130.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TMDX240517P00155000 | 2024-05-03 2:58PM EDT | 155.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMDX240517P00160000 | 2024-05-03 3:35PM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.