Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00025000 | 2023-11-22 4:30PM EDT | 25.00 | 17.90 | 21.10 | 25.80 | 0.00 | - | - | 2 | 719.34% |
| SMAR240517C00030000 | 2024-04-29 11:52AM EDT | 30.00 | 7.45 | 6.60 | 10.70 | 0.00 | - | 1 | 54 | 74.61% |
| SMAR240517C00035000 | 2024-05-01 2:08PM EDT | 35.00 | 3.50 | 1.95 | 5.80 | 0.00 | - | 1 | 311 | 51.37% |
| SMAR240517C00040000 | 2024-05-03 2:39PM EDT | 40.00 | 0.65 | 0.50 | 0.75 | +0.10 | +18.18% | 17 | 2,440 | 45.41% |
| SMAR240517C00045000 | 2024-05-03 3:59PM EDT | 45.00 | 0.11 | 0.00 | 0.20 | +0.06 | +120.00% | 11 | 548 | 51.76% |
| SMAR240517C00050000 | 2024-04-23 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,165 | 62.50% |
| SMAR240517C00055000 | 2024-04-24 11:10AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 964 | 81.25% |
| SMAR240517C00060000 | 2024-04-17 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 107 | 98.44% |
| SMAR240517C00065000 | 2024-03-08 11:07AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 172.66% |
| SMAR240517C00070000 | 2024-02-09 1:01PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 190.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00020000 | 2024-01-11 10:35AM EDT | 20.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 219.92% |
| SMAR240517P00025000 | 2023-11-09 11:03AM EDT | 25.00 | 0.63 | 0.10 | 0.40 | 0.00 | - | 5 | 8 | 151.76% |
| SMAR240517P00030000 | 2024-05-03 11:19AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 1 | 439 | 63.28% |
| SMAR240517P00035000 | 2024-05-01 3:00PM EDT | 35.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 3 | 474 | 51.76% |
| SMAR240517P00040000 | 2024-05-02 12:13PM EDT | 40.00 | 2.50 | 1.80 | 2.35 | 0.00 | - | 5 | 285 | 51.95% |
| SMAR240517P00045000 | 2024-05-02 10:01AM EDT | 45.00 | 6.50 | 4.40 | 8.30 | 0.00 | - | 2 | 3 | 139.21% |
| SMAR240517P00050000 | 2024-03-15 9:42AM EDT | 50.00 | 11.93 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 139.26% |
| SMAR240517P00055000 | 2024-03-13 10:51AM EDT | 55.00 | 13.20 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 191.89% |
| SMAR240517P00060000 | 2024-01-18 11:42AM EDT | 60.00 | 13.90 | 14.00 | 18.20 | 0.00 | - | 5 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.