Tandem Diabetes Care, Inc. (TNDM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517C00007500 | 2023-12-06 4:55PM EDT | 7.50 | 14.60 | 18.00 | 22.70 | 0.00 | - | 4 | 4 | 0.00% |
| TNDM240517C00012500 | 2023-09-27 10:58AM EDT | 12.50 | 9.80 | 7.10 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00015000 | 2024-01-09 11:23AM EDT | 15.00 | 15.00 | 8.00 | 9.90 | 0.00 | - | 2 | 4 | 0.00% |
| TNDM240517C00017500 | 2024-02-09 4:43PM EDT | 17.50 | 6.80 | 11.60 | 16.00 | 0.00 | - | 5 | 9 | 0.00% |
| TNDM240517C00020000 | 2024-03-20 9:32AM EDT | 20.00 | 12.10 | 8.80 | 13.70 | 0.00 | - | 1 | 9 | 0.00% |
| TNDM240517C00022500 | 2024-04-19 9:44AM EDT | 22.50 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00025000 | 2024-05-08 3:18PM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNDM240517C00027500 | 2024-05-06 11:18AM EDT | 27.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TNDM240517C00030000 | 2024-05-03 2:15PM EDT | 30.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNDM240517C00032500 | 2024-05-06 1:29PM EDT | 32.50 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00035000 | 2024-05-09 12:03PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00037500 | 2024-05-06 10:40AM EDT | 37.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TNDM240517C00040000 | 2024-05-09 2:02PM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TNDM240517C00042500 | 2024-05-09 11:33AM EDT | 42.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TNDM240517C00045000 | 2024-05-09 2:03PM EDT | 45.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| TNDM240517C00047500 | 2024-05-09 1:37PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TNDM240517C00050000 | 2024-05-09 11:09AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TNDM240517C00052500 | 2024-05-08 12:16PM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517P00002500 | 2023-10-25 1:29PM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 1,253.13% |
| TNDM240517P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 907.81% |
| TNDM240517P00010000 | 2023-12-07 4:51PM EDT | 10.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 1,039.45% |
| TNDM240517P00012500 | 2023-12-07 3:04PM EDT | 12.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 883.20% |
| TNDM240517P00015000 | 2024-02-21 4:59PM EDT | 15.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 14 | 374 | 451.95% |
| TNDM240517P00017500 | 2024-04-16 3:25PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TNDM240517P00020000 | 2024-04-23 2:07PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TNDM240517P00022500 | 2024-04-29 9:33AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TNDM240517P00025000 | 2024-05-08 12:33PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TNDM240517P00027500 | 2024-05-09 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TNDM240517P00030000 | 2024-05-06 2:45PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TNDM240517P00032500 | 2024-05-03 3:53PM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TNDM240517P00035000 | 2024-05-03 3:18PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TNDM240517P00037500 | 2024-05-08 3:22PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TNDM240517P00040000 | 2024-05-09 10:42AM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TNDM240517P00042500 | 2024-05-09 3:36PM EDT | 42.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TNDM240517P00045000 | 2024-05-09 3:20PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TNDM240517P00047500 | 2024-05-09 11:20AM EDT | 47.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.