Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 577.25% |
| SMAR240517C00030000 | 2024-04-26 10:17AM EDT | 30.00 | 9.10 | 6.20 | 10.50 | +0.60 | +7.06% | 1 | 54 | 57.03% |
| SMAR240517C00035000 | 2024-04-26 11:36AM EDT | 35.00 | 3.80 | 3.50 | 3.70 | +0.02 | +0.53% | 2 | 317 | 43.75% |
| SMAR240517C00040000 | 2024-04-26 1:06PM EDT | 40.00 | 0.65 | 0.55 | 0.65 | +0.05 | +8.33% | 8 | 926 | 35.74% |
| SMAR240517C00045000 | 2024-04-26 10:12AM EDT | 45.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 13 | 515 | 42.38% |
| SMAR240517C00050000 | 2024-04-23 11:13AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,165 | 50.39% |
| SMAR240517C00055000 | 2024-04-24 11:10AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 964 | 65.23% |
| SMAR240517C00060000 | 2024-04-17 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 107 | 78.13% |
| SMAR240517C00065000 | 2024-03-08 11:07AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 137.60% |
| SMAR240517C00070000 | 2024-02-09 1:01PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 151.56% |
PutsforMay 17, 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 | 171.48% |
| SMAR240517P00025000 | 2023-11-09 11:03AM EDT | 25.00 | 0.63 | 0.10 | 0.40 | 0.00 | - | 5 | 8 | 117.77% |
| SMAR240517P00030000 | 2024-04-09 12:17PM EDT | 30.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 439 | 53.91% |
| SMAR240517P00035000 | 2024-04-26 11:36AM EDT | 35.00 | 0.20 | 0.20 | 0.25 | -0.25 | -55.56% | 16 | 484 | 36.23% |
| SMAR240517P00040000 | 2024-04-26 10:14AM EDT | 40.00 | 1.80 | 2.15 | 2.30 | -0.40 | -18.18% | 2 | 248 | 33.59% |
| SMAR240517P00045000 | 2024-04-15 1:22PM EDT | 45.00 | 8.00 | 6.40 | 8.50 | 0.00 | - | 1 | 2 | 74.27% |
| SMAR240517P00050000 | 2024-03-15 9:42AM EDT | 50.00 | 11.93 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 99.22% |
| SMAR240517P00055000 | 2024-03-13 10:51AM EDT | 55.00 | 13.20 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 141.60% |
| 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.