NasdaqGM - Nasdaq Real Time Price • USD
Tandem Diabetes Care, Inc. (TNDM)
At close: 4:00 PM EDT
After hours: 4:17 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 | 10.70 | 15.50 | 0.00 | 0.00% | 1 | 92 | 137.31% |
| TNDM240517C00025000 | 3/21/2024 7:42 PM | 25 | 8.00 | 5.50 | 6.50 | 0.00 | 0.00% | 1 | 334 | 0.00% |
| TNDM240517C00027500 | 4/9/2024 3:00 PM | 27.5 | 8.30 | 7.80 | 9.00 | 0.00 | 0.00% | 1 | 277 | 102.93% |
| TNDM240517C00030000 | 4/24/2024 3:52 PM | 30 | 5.60 | 6.00 | 6.30 | 2.30 | 69.70% | 1 | 380 | 87.40% |
| TNDM240517C00032500 | 4/23/2024 3:48 PM | 32.5 | 3.60 | 4.30 | 4.50 | 0.00 | 0.00% | 8 | 370 | 84.18% |
| TNDM240517C00035000 | 4/24/2024 5:24 PM | 35 | 3.10 | 2.90 | 3.10 | 0.15 | 5.08% | 6 | 2,815 | 82.13% |
| TNDM240517C00037500 | 4/23/2024 7:06 PM | 37.5 | 1.80 | 1.85 | 2.05 | 0.00 | 0.00% | 19 | 82 | 80.66% |
| TNDM240517C00040000 | 4/24/2024 1:43 PM | 40 | 1.35 | 1.15 | 1.30 | 0.30 | 28.57% | 80 | 311 | 80.08% |
| TNDM240517C00042500 | 4/22/2024 1:33 PM | 42.5 | 0.20 | 0.65 | 0.85 | 0.00 | 0.00% | 1 | 53 | 79.98% |
| TNDM240517C00045000 | 4/23/2024 6:59 PM | 45 | 0.40 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 43 | 81.35% |
| TNDM240517C00047500 | 4/15/2024 6:33 PM | 47.5 | 0.15 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 3 | 81.05% |
| 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 | 690.63% |
| TNDM240517P00005000 | 12/12/2023 2:30 PM | 5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 489.84% |
| TNDM240517P00010000 | 12/7/2023 8:51 PM | 10 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 557.62% |
| TNDM240517P00012500 | 12/7/2023 7:04 PM | 12.5 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 4 | 465.23% |
| TNDM240517P00015000 | 2/21/2024 8:59 PM | 15 | 0.64 | 0.00 | 0.75 | 0.00 | 0.00% | 14 | 374 | 221.88% |
| TNDM240517P00017500 | 4/16/2024 7:25 PM | 17.5 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 6 | 16 | 233.79% |
| TNDM240517P00020000 | 4/23/2024 6:07 PM | 20 | 0.04 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 57 | 205.66% |
| TNDM240517P00022500 | 4/22/2024 6:59 PM | 22.5 | 0.20 | 0.05 | 0.50 | 0.00 | 0.00% | 13 | 248 | 119.14% |
| TNDM240517P00025000 | 4/24/2024 3:33 PM | 25 | 0.30 | 0.15 | 0.30 | 0.04 | 15.38% | 2 | 308 | 91.21% |
| TNDM240517P00027500 | 4/23/2024 7:42 PM | 27.5 | 0.40 | 0.40 | 0.55 | 0.00 | 0.00% | 8 | 833 | 86.91% |
| TNDM240517P00030000 | 4/24/2024 4:58 PM | 30 | 1.00 | 0.80 | 1.00 | -0.10 | -9.09% | 4 | 401 | 82.28% |
| TNDM240517P00032500 | 4/23/2024 6:44 PM | 32.5 | 1.90 | 1.55 | 1.75 | 0.00 | 0.00% | 34 | 69 | 80.13% |
| TNDM240517P00035000 | 4/23/2024 7:26 PM | 35 | 2.95 | 2.65 | 2.85 | 0.00 | 0.00% | 12 | 19 | 78.47% |
| TNDM240517P00037500 | 4/19/2024 5:34 PM | 37.5 | 7.56 | 4.10 | 4.30 | 0.00 | 0.00% | 2 | 49 | 76.95% |
Related Tickers
PODD Insulet Corporation
167.25
-0.01%
DXCM DexCom, Inc.
137.87
+2.89%
SENS Senseonics Holdings, Inc.
0.4330
+0.70%
INSP Inspire Medical Systems, Inc.
234.19
+0.11%
QDEL QuidelOrtho Corporation
40.82
+1.04%
NARI Inari Medical, Inc.
38.18
+2.88%
NVCR NovoCure Limited
12.34
+2.36%
PEN Penumbra, Inc.
206.15
+0.22%
TMDX TransMedics Group, Inc.
88.88
-1.90%
IRTC iRhythm Technologies, Inc.
116.43
+0.08%