Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for TMDX (TRANSMEDICS GROUP INC. COMMON)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 TMDX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

132.65 
 TRANSMEDICS GROUP INC. COMMON       CHANGE

4.66 
 HIGH 132.85   LOW 125.65   DIVIDEND DATE  
 OPEN 128.00   CLOSE 127.99   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,039,828   SPLIT DATE     DATE/TIME: 2024-05-06 
 OPTION VOLUME 1224   IMPLIED VOLATILITY 0.55   HISTORICAL VOL  0.71 
Data used in the screeners below are delayed from April 15, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 TMDX  91.82    TMDX  Apr 19 '24  85.00  9.18  2.36  2.57%    1.37  1
 TMDX  91.82    TMDX  May 17 '24  90.00  10.70  8.88  9.67%    0.91  0
 TMDX  91.82    TMDX  May 17 '24  95.00  8.38  8.38  9.13%    0.90  0
 TMDX  91.82    TMDX  May 17 '24  100.00  6.55  6.55  7.13%    0.90  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 TMDX  Apr 19 '24  85.00   C  9.18    TMDX  Apr 19 '24  85.00   P  0.57    9.75  6.82
 TMDX  Apr 19 '24  100.00   C  0.80    TMDX  Apr 19 '24  100.00   P  9.20    10.00  8.18
 TMDX  May 17 '24  90.00   C  10.70    TMDX  May 17 '24  90.00   P  8.38    19.08  1.82
 TMDX  May 17 '24  95.00   C  8.38    TMDX  May 17 '24  95.00   P  10.90    19.28  3.18
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TMDX  Apr 19 '24  100.00   P  9.20    TMDX  Apr 19 '24  95.00   P  4.20    5.00  5.00
 TMDX  Apr 19 '24  100.00   P  9.20    TMDX  Apr 19 '24  85.00   P  0.57    8.63  15.00
 TMDX  Apr 19 '24  100.00   P  9.20    TMDX  Apr 19 '24  90.00   P  2.05    7.15  10.00
 TMDX  Apr 19 '24  100.00   P  9.20    TMDX  Apr 19 '24  82.50   P  0.35    8.85  17.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 TMDX  Apr 19 '24  85.00   C  9.18    TMDX  Apr 19 '24  90.00   C  3.95    5.23  5.00
 TMDX  Apr 19 '24  85.00   C  9.18    TMDX  Apr 19 '24  95.00   C  1.73    7.46  10.00
 TMDX  Apr 19 '24  85.00   C  9.18    TMDX  Apr 19 '24  100.00   C  0.80    8.38  15.00
 TMDX  Oct 18 '24  90.00   C  21.60    TMDX  Oct 18 '24  100.00   C  15.50    6.10  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TMDX  Apr 19 '24  85.00   C  9.18    TMDX  Apr 19 '24  82.50   C  9.50    -0.32  2.50
 TMDX  Apr 19 '24  105.00   C  0.29    TMDX  Apr 19 '24  82.50   C  9.50    -9.21  22.50
 TMDX  Apr 19 '24  100.00   C  0.80    TMDX  Apr 19 '24  82.50   C  9.50    -8.70  17.50
 TMDX  Apr 19 '24  95.00   C  1.73    TMDX  Apr 19 '24  82.50   C  9.50    -7.78  12.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 TMDX  Apr 19 '24  82.50   P  0.35    TMDX  Apr 19 '24  95.00   P  4.20    -3.85  12.50
 TMDX  Apr 19 '24  90.00   P  2.05    TMDX  Apr 19 '24  95.00   P  4.20    -2.15  5.00
 TMDX  Apr 19 '24  85.00   P  0.57    TMDX  Apr 19 '24  95.00   P  4.20    -3.63  10.00
 TMDX  May 17 '24  90.00   P  8.38    TMDX  May 17 '24  100.00   P  13.55    -5.17  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TMDX  Apr 19 '24  85.00   C  9.18    TMDX  Oct 18 '24  85.00   C  21.15    -11.97  6
 TMDX  Apr 19 '24  85.00   C  9.18    TMDX  Jul 19 '24  85.00   C  16.40    -7.22  3
 TMDX  Apr 19 '24  85.00   C  9.18    TMDX  Dec 20 '24  85.00   C  25.00    -15.82  8
 TMDX  Apr 19 '24  85.00   C  9.18    TMDX  May 17 '24  85.00   C  12.50    -3.32  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 TMDX  Apr 19 '24  100.00   P  9.20    TMDX  Dec 20 '24  100.00   P  22.50    -13.30  8
 TMDX  Apr 19 '24  100.00   P  9.20    TMDX  Jul 19 '24  100.00   P  17.30    -8.10  3
 TMDX  Apr 19 '24  100.00   P  9.20    TMDX  Oct 18 '24  100.00   P  23.20    -14.00  6
 TMDX  May 17 '24  90.00   P  8.38    TMDX  Jul 19 '24  90.00   P  11.50    -3.12  2
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.