Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR241115C00030000 | 2024-05-17 12:42PM EDT | 30.00 | 13.70 | 12.60 | 13.20 | 0.00 | - | 1 | 11 | 52.05% |
| SMAR241115C00035000 | 2024-06-24 3:49PM EDT | 35.00 | 8.20 | 7.10 | 9.10 | 0.00 | - | 2 | 5 | 47.02% |
| SMAR241115C00040000 | 2024-06-20 2:18PM EDT | 40.00 | 4.57 | 5.20 | 5.50 | 0.00 | - | 1 | 108 | 41.24% |
| SMAR241115C00045000 | 2024-06-25 12:55PM EDT | 45.00 | 2.85 | 2.75 | 2.85 | +0.30 | +11.76% | 27 | 166 | 37.16% |
| SMAR241115C00050000 | 2024-06-20 11:07AM EDT | 50.00 | 1.11 | 1.25 | 1.40 | 0.00 | - | 18 | 27 | 36.18% |
| SMAR241115C00055000 | 2024-06-10 12:22PM EDT | 55.00 | 1.05 | 0.45 | 0.75 | 0.00 | - | 52 | 67 | 37.48% |
| SMAR241115C00060000 | 2024-06-04 11:26AM EDT | 60.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 3 | 38.53% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR241115P00020000 | 2024-04-15 3:03PM EDT | 20.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | - | 4 | 70.12% |
| SMAR241115P00022500 | 2024-03-18 9:47AM EDT | 22.50 | 0.68 | 0.35 | 0.45 | 0.00 | - | - | 7 | 68.36% |
| SMAR241115P00025000 | 2024-05-03 3:49PM EDT | 25.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 59.52% |
| SMAR241115P00030000 | 2024-06-13 2:47PM EDT | 30.00 | 0.34 | 0.20 | 0.35 | 0.00 | - | 10 | 160 | 40.23% |
| SMAR241115P00035000 | 2024-06-24 1:52PM EDT | 35.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 35 | 127 | 34.35% |
| SMAR241115P00040000 | 2024-06-14 11:54AM EDT | 40.00 | 2.50 | 2.05 | 2.25 | 0.00 | - | 131 | 206 | 32.06% |
| SMAR241115P00045000 | 2024-06-17 3:55PM EDT | 45.00 | 5.00 | 4.40 | 4.60 | 0.00 | - | 1 | 117 | 28.39% |
| SMAR241115P00050000 | 2024-06-14 10:02AM EDT | 50.00 | 8.90 | 7.90 | 8.30 | 0.00 | - | 2 | 33 | 26.66% |
| SMAR241115P00055000 | 2024-04-08 11:49AM EDT | 55.00 | 16.10 | 15.00 | 17.40 | 0.00 | - | 1 | 4 | 70.04% |
© 2024 Yahoo. All rights reserved.