NasdaqGM - Delayed Quote • USD
Tandem Diabetes Care, Inc. (TNDM)
At close: April 26 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517C00007500 | 12/6/2023 8:55 PM | 7.5 | 14.60 | 18.00 | 22.70 | 0.00 | 0.00% | 4 | 4 | 0.00% |
| TNDM240517C00012500 | 9/27/2023 2:58 PM | 12.5 | 9.80 | 7.10 | 8.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TNDM240517C00015000 | 1/9/2024 3:23 PM | 15 | 15.00 | 8.00 | 9.90 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| TNDM240517C00017500 | 2/9/2024 8:43 PM | 17.5 | 6.80 | 11.60 | 16.00 | 0.00 | 0.00% | 5 | 9 | 0.00% |
| TNDM240517C00020000 | 3/20/2024 1:32 PM | 20 | 12.10 | 8.80 | 13.70 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| TNDM240517C00022500 | 4/19/2024 1:44 PM | 22.5 | 9.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TNDM240517C00025000 | 4/26/2024 5:14 PM | 25 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TNDM240517C00027500 | 4/9/2024 3:00 PM | 27.5 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TNDM240517C00030000 | 4/26/2024 2:21 PM | 30 | 6.43 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| TNDM240517C00032500 | 4/26/2024 2:01 PM | 32.5 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TNDM240517C00035000 | 4/25/2024 6:13 PM | 35 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| TNDM240517C00037500 | 4/25/2024 5:48 PM | 37.5 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 0 | 6.25% |
| TNDM240517C00040000 | 4/26/2024 5:22 PM | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| TNDM240517C00042500 | 4/26/2024 4:48 PM | 42.5 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TNDM240517C00045000 | 4/26/2024 3:00 PM | 45 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TNDM240517C00047500 | 4/15/2024 6:33 PM | 47.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TNDM240517P00002500 | 10/25/2023 5:29 PM | 2.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 777.34% |
| TNDM240517P00005000 | 12/12/2023 2:30 PM | 5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 550.78% |
| TNDM240517P00010000 | 12/7/2023 8:51 PM | 10 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 627.34% |
| TNDM240517P00012500 | 12/7/2023 7:04 PM | 12.5 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 523.63% |
| TNDM240517P00015000 | 2/21/2024 8:59 PM | 15 | 0.64 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 374 | 250.00% |
| TNDM240517P00017500 | 4/16/2024 7:25 PM | 17.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| TNDM240517P00020000 | 4/23/2024 6:07 PM | 20 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TNDM240517P00022500 | 4/22/2024 6:59 PM | 22.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| TNDM240517P00025000 | 4/24/2024 3:33 PM | 25 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TNDM240517P00027500 | 4/23/2024 7:42 PM | 27.5 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| TNDM240517P00030000 | 4/26/2024 6:20 PM | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| TNDM240517P00032500 | 4/26/2024 7:10 PM | 32.5 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| TNDM240517P00035000 | 4/23/2024 7:26 PM | 35 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.78% |
| TNDM240517P00037500 | 4/19/2024 5:34 PM | 37.5 | 7.56 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
PODD Insulet Corporation
166.19
+1.23%
DXCM DexCom, Inc.
124.34
-9.91%
SENS Senseonics Holdings, Inc.
0.4157
-0.60%
ITGR Integer Holdings Corporation
109.58
-1.41%
QDEL QuidelOrtho Corporation
39.64
-0.13%
TMDX TransMedics Group, Inc.
92.08
+3.17%
INSP Inspire Medical Systems, Inc.
237.45
+2.79%
MASI Masimo Corporation
136.14
+0.67%
ALGN Align Technology, Inc.
309.02
-0.48%
EW Edwards Lifesciences Corporation
86.43
-1.80%