Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240719C00020000 | 2024-06-06 11:39AM EDT | 20.00 | 24.15 | 20.40 | 24.50 | 0.00 | - | - | 3 | 150.78% |
| SMAR240719C00022500 | 2024-06-06 11:39AM EDT | 22.50 | 21.70 | 17.90 | 22.00 | 0.00 | - | - | 3 | 129.30% |
| SMAR240719C00030000 | 2024-06-06 9:48AM EDT | 30.00 | 15.20 | 10.50 | 14.50 | 0.00 | - | 3 | 3 | 82.23% |
| SMAR240719C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 6.40 | 5.40 | 7.90 | 0.00 | - | 1 | 182 | 72.17% |
| SMAR240719C00040000 | 2024-06-25 2:10PM EDT | 40.00 | 2.55 | 1.70 | 3.00 | +0.35 | +15.91% | 4 | 635 | 37.01% |
| SMAR240719C00045000 | 2024-06-25 3:07PM EDT | 45.00 | 0.28 | 0.25 | 0.35 | +0.05 | +21.74% | 2 | 885 | 28.13% |
| SMAR240719C00050000 | 2024-06-24 1:24PM EDT | 50.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 6 | 603 | 57.91% |
| SMAR240719C00055000 | 2024-06-21 2:24PM EDT | 55.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 209 | 96.09% |
| SMAR240719C00060000 | 2024-06-07 2:03PM EDT | 60.00 | 0.04 | 0.00 | 2.10 | 0.00 | - | 2 | 112 | 122.27% |
| SMAR240719C00065000 | 2024-04-26 9:43AM EDT | 65.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 2 | 517 | 136.72% |
| SMAR240719C00070000 | 2024-06-24 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 121.29% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240719P00020000 | 2024-06-07 9:38AM EDT | 20.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 8 | 158.98% |
| SMAR240719P00025000 | 2023-12-07 3:14PM EDT | 25.00 | 1.18 | 0.10 | 0.80 | 0.00 | - | 1 | 1 | 147.27% |
| SMAR240719P00030000 | 2024-06-06 10:07AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,246 | 60.16% |
| SMAR240719P00035000 | 2024-06-17 1:26PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 1,128 | 53.61% |
| SMAR240719P00040000 | 2024-06-25 3:20PM EDT | 40.00 | 0.30 | 0.30 | 0.35 | -0.12 | -28.57% | 7 | 827 | 27.64% |
| SMAR240719P00045000 | 2024-06-25 2:35PM EDT | 45.00 | 3.10 | 2.65 | 3.20 | -0.80 | -20.51% | 12 | 786 | 33.89% |
| SMAR240719P00050000 | 2024-06-06 1:06PM EDT | 50.00 | 6.22 | 5.60 | 9.00 | 0.00 | - | 22 | 0 | 86.67% |
| SMAR240719P00055000 | 2024-03-14 10:17AM EDT | 55.00 | 15.00 | 15.00 | 19.10 | 0.00 | - | 16 | 0 | 191.65% |
| SMAR240719P00060000 | 2024-06-20 12:54PM EDT | 60.00 | 18.50 | 15.60 | 19.70 | 0.00 | - | 2 | 2 | 154.05% |
| SMAR240719P00065000 | 2024-01-17 1:04PM EDT | 65.00 | 18.80 | 19.00 | 23.10 | 0.00 | - | 1 | 4 | 111.72% |
© 2024 Yahoo. All rights reserved.