Tower Semiconductor Ltd. (TSEM)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517C00025000 | 2024-04-12 2:37PM EDT | 25.00 | 7.18 | 7.80 | 10.10 | 0.00 | - | 6 | 6 | 153.42% |
| TSEM240517C00027000 | 2024-04-09 11:09AM EDT | 27.00 | 7.50 | 4.50 | 8.20 | 0.00 | - | 4 | 61 | 90.72% |
| TSEM240517C00028000 | 2024-04-17 1:09PM EDT | 28.00 | 3.80 | 4.60 | 7.10 | 0.00 | - | 2 | 10 | 105.66% |
| TSEM240517C00029000 | 2024-04-11 2:11PM EDT | 29.00 | 4.50 | 2.50 | 5.60 | 0.00 | - | 3 | 20 | 124.90% |
| TSEM240517C00030000 | 2024-04-23 3:54PM EDT | 30.00 | 2.65 | 3.20 | 3.50 | 0.00 | - | 1 | 39 | 55.37% |
| TSEM240517C00031000 | 2024-04-30 2:50PM EDT | 31.00 | 2.58 | 1.55 | 4.80 | +0.38 | +17.27% | 9 | 124 | 76.86% |
| TSEM240517C00032000 | 2024-04-30 3:27PM EDT | 32.00 | 1.95 | 1.80 | 3.00 | +0.40 | +25.81% | 1 | 175 | 69.34% |
| TSEM240517C00033000 | 2024-04-30 2:50PM EDT | 33.00 | 1.35 | 1.35 | 1.45 | +0.20 | +17.39% | 13 | 254 | 51.66% |
| TSEM240517C00034000 | 2024-04-30 3:07PM EDT | 34.00 | 0.95 | 0.90 | 1.05 | +0.10 | +11.76% | 24 | 265 | 51.17% |
| TSEM240517C00035000 | 2024-04-30 2:40PM EDT | 35.00 | 0.64 | 0.55 | 0.65 | +0.09 | +16.36% | 35 | 760 | 50.59% |
| TSEM240517C00036000 | 2024-04-29 12:20PM EDT | 36.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 13 | 650 | 50.59% |
| TSEM240517C00037000 | 2024-04-22 3:55PM EDT | 37.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 9 | 20 | 50.98% |
| TSEM240517C00038000 | 2024-04-26 10:36AM EDT | 38.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 3 | 36 | 53.22% |
| TSEM240517C00039000 | 2024-04-18 9:31AM EDT | 39.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 50.78% |
| TSEM240517C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 80 | 59.18% |
| TSEM240517C00045000 | 2024-04-25 1:27PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 34 | 65.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517P00024000 | 2024-04-17 9:58AM EDT | 24.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 128.81% |
| TSEM240517P00025000 | 2024-04-04 12:09PM EDT | 25.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 100 | 100 | 116.21% |
| TSEM240517P00026000 | 2024-04-12 12:38PM EDT | 26.00 | 0.21 | 0.00 | 1.25 | 0.00 | - | 6 | 7 | 112.31% |
| TSEM240517P00027000 | 2024-04-22 12:27PM EDT | 27.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 1 | 15 | 58.98% |
| TSEM240517P00028000 | 2024-04-22 12:02PM EDT | 28.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 1 | 13 | 57.62% |
| TSEM240517P00029000 | 2024-04-26 11:16AM EDT | 29.00 | 0.37 | 0.05 | 0.35 | 0.00 | - | 1 | 120 | 59.77% |
| TSEM240517P00030000 | 2024-04-26 2:18PM EDT | 30.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 25 | 163 | 52.64% |
| TSEM240517P00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.90 | 0.05 | 0.70 | 0.00 | - | 15 | 136 | 52.64% |
| TSEM240517P00032000 | 2024-04-29 2:58PM EDT | 32.00 | 1.10 | 0.30 | 1.05 | 0.00 | - | 3 | 88 | 51.76% |
| TSEM240517P00033000 | 2024-04-26 3:55PM EDT | 33.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 12 | 40 | 50.59% |
| TSEM240517P00034000 | 2024-04-26 3:20PM EDT | 34.00 | 2.30 | 1.90 | 2.10 | 0.00 | - | 25 | 106 | 50.98% |
| TSEM240517P00035000 | 2024-04-17 1:58PM EDT | 35.00 | 4.10 | 1.60 | 2.85 | 0.00 | - | 2 | 3 | 53.42% |
| TSEM240517P00036000 | 2024-04-08 11:56AM EDT | 36.00 | 3.50 | 3.30 | 4.20 | 0.00 | - | 10 | 79 | 59.47% |
| TSEM240517P00037000 | 2024-04-09 9:53AM EDT | 37.00 | 3.27 | 4.20 | 4.50 | 0.00 | - | 2 | 3 | 56.25% |
| TSEM240517P00038000 | 2024-04-04 3:28PM EDT | 38.00 | 5.30 | 3.40 | 6.20 | 0.00 | - | 79 | 79 | 97.17% |
| TSEM240517P00045000 | 2024-03-19 12:45PM EDT | 45.00 | 12.20 | 13.60 | 14.00 | 0.00 | - | 5 | 5 | 176.56% |
© 2024 Yahoo. All rights reserved.