Tower Semiconductor Ltd. (TSEM)
NasdaqGS - NasdaqGS Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240719C00025000 | 2024-04-12 2:37PM EDT | 25.00 | 7.68 | 6.10 | 9.90 | 0.00 | - | 6 | 7 | 57.42% |
| TSEM240719C00026000 | 2023-12-26 4:58PM EDT | 26.00 | 5.90 | 4.80 | 5.00 | 0.00 | - | 1 | 34 | 0.00% |
| TSEM240719C00027000 | 2024-03-13 3:23PM EDT | 27.00 | 5.36 | 5.50 | 5.90 | 0.00 | - | 1 | 40 | 42.58% |
| TSEM240719C00028000 | 2024-04-10 12:16PM EDT | 28.00 | 6.70 | 5.20 | 5.50 | 0.00 | - | 1 | 45 | 50.64% |
| TSEM240719C00029000 | 2024-02-14 3:22PM EDT | 29.00 | 4.19 | 3.30 | 4.30 | 0.00 | - | 1 | 12 | 39.75% |
| TSEM240719C00030000 | 2024-04-26 1:55PM EDT | 30.00 | 3.80 | 3.70 | 4.00 | 0.00 | - | 1 | 96 | 46.31% |
| TSEM240719C00031000 | 2024-04-24 3:08PM EDT | 31.00 | 2.80 | 3.10 | 3.40 | 0.00 | - | 2 | 191 | 45.65% |
| TSEM240719C00032000 | 2024-05-01 3:55PM EDT | 32.00 | 2.59 | 2.45 | 2.75 | +0.21 | +8.82% | 1 | 4,159 | 43.21% |
| TSEM240719C00033000 | 2024-05-01 11:45AM EDT | 33.00 | 2.00 | 2.00 | 2.25 | -0.25 | -11.11% | 3 | 25,322 | 42.38% |
| TSEM240719C00034000 | 2024-04-30 11:52AM EDT | 34.00 | 1.85 | 1.60 | 2.65 | 0.00 | - | 2 | 303 | 55.54% |
| TSEM240719C00035000 | 2024-04-25 2:11PM EDT | 35.00 | 1.32 | 0.70 | 1.40 | 0.00 | - | 40 | 657 | 40.16% |
| TSEM240719C00036000 | 2024-04-25 10:17AM EDT | 36.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 21 | 79 | 39.72% |
| TSEM240719C00037000 | 2024-03-26 1:07PM EDT | 37.00 | 1.20 | 0.80 | 0.95 | 0.00 | - | 10 | 5,871 | 41.26% |
| TSEM240719C00038000 | 2024-04-25 10:02AM EDT | 38.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 1 | 93 | 40.04% |
| TSEM240719C00040000 | 2024-04-29 2:45PM EDT | 40.00 | 0.32 | 0.25 | 0.45 | 0.00 | - | 20 | 29,081 | 40.72% |
| TSEM240719C00045000 | 2024-04-22 11:55AM EDT | 45.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 64 | 59.38% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240719P00021000 | 2024-02-14 11:36AM EDT | 21.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 5 | 40 | 85.89% |
| TSEM240719P00022000 | 2024-02-01 12:32PM EDT | 22.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 1 | 142 | 87.99% |
| TSEM240719P00023000 | 2024-01-24 2:07PM EDT | 23.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 5 | 18 | 72.95% |
| TSEM240719P00024000 | 2024-02-13 12:28PM EDT | 24.00 | 0.84 | 0.20 | 2.40 | 0.00 | - | 30 | 31 | 81.20% |
| TSEM240719P00025000 | 2024-04-04 3:08PM EDT | 25.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 2 | 17,008 | 46.09% |
| TSEM240719P00026000 | 2024-04-19 2:45PM EDT | 26.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | 6 | 3,318 | 50.20% |
| TSEM240719P00027000 | 2024-04-25 9:54AM EDT | 27.00 | 0.70 | 0.45 | 0.95 | 0.00 | - | 9 | 26 | 51.76% |
| TSEM240719P00028000 | 2024-04-25 10:14AM EDT | 28.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 26 | 67 | 41.94% |
| TSEM240719P00029000 | 2024-04-29 10:38AM EDT | 29.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 5 | 57 | 41.02% |
| TSEM240719P00030000 | 2024-04-29 10:59AM EDT | 30.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 5 | 881 | 40.04% |
| TSEM240719P00031000 | 2024-04-30 10:08AM EDT | 31.00 | 1.35 | 1.45 | 1.75 | 0.00 | - | 18 | 33 | 39.77% |
| TSEM240719P00032000 | 2024-04-25 3:24PM EDT | 32.00 | 2.10 | 1.85 | 2.15 | 0.00 | - | 15 | 67 | 38.38% |
| TSEM240719P00033000 | 2024-04-23 3:47PM EDT | 33.00 | 2.90 | 2.35 | 4.60 | 0.00 | - | 1 | 78 | 51.25% |
| TSEM240719P00034000 | 2024-04-10 2:03PM EDT | 34.00 | 2.20 | 1.45 | 3.20 | 0.00 | - | 4 | 44 | 36.48% |
| TSEM240719P00035000 | 2024-01-02 1:48PM EDT | 35.00 | 5.50 | 6.50 | 6.80 | 0.00 | - | 2 | 29 | 83.20% |
| TSEM240719P00036000 | 2024-03-19 3:32PM EDT | 36.00 | 4.30 | 3.60 | 7.60 | 0.00 | - | 25 | 30 | 54.20% |
| TSEM240719P00037000 | 2024-01-02 11:11AM EDT | 37.00 | 7.00 | 8.30 | 8.60 | 0.00 | - | 1 | 55 | 90.53% |
| TSEM240719P00038000 | 2023-12-22 12:05PM EDT | 38.00 | 8.00 | 8.00 | 8.30 | 0.00 | - | 3 | 40 | 73.24% |
| TSEM240719P00045000 | 2024-01-22 10:53AM EDT | 45.00 | 14.74 | 11.30 | 12.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.