Smartsheet Inc. (SMAR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240719C00030000 | 2024-04-29 12:38PM EDT | 30.00 | 9.05 | 7.60 | 10.90 | 0.00 | - | 10 | 2 | 57.23% |
| SMAR240719C00035000 | 2024-05-02 12:26PM EDT | 35.00 | 5.00 | 5.00 | 5.50 | -0.40 | -7.41% | 1 | 163 | 52.30% |
| SMAR240719C00040000 | 2024-05-01 1:14PM EDT | 40.00 | 2.50 | 2.40 | 2.90 | 0.00 | - | 8 | 479 | 50.27% |
| SMAR240719C00045000 | 2024-05-02 3:12PM EDT | 45.00 | 1.05 | 0.95 | 1.40 | -0.03 | -2.78% | 13 | 492 | 49.73% |
| SMAR240719C00050000 | 2024-04-30 1:55PM EDT | 50.00 | 0.50 | 0.25 | 0.85 | 0.00 | - | 1 | 386 | 54.49% |
| SMAR240719C00055000 | 2024-04-23 2:16PM EDT | 55.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 3 | 201 | 54.20% |
| SMAR240719C00060000 | 2024-04-26 2:14PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 62.55% |
| SMAR240719C00065000 | 2024-04-26 9:43AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 517 | 70.61% |
| SMAR240719C00070000 | 2024-01-08 4:46PM EDT | 70.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 2 | 4 | 87.70% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240719P00020000 | 2024-03-15 9:36AM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 95.12% |
| SMAR240719P00025000 | 2023-12-07 3:14PM EDT | 25.00 | 1.18 | 0.10 | 0.80 | 0.00 | - | 1 | 1 | 70.51% |
| SMAR240719P00030000 | 2024-04-22 2:49PM EDT | 30.00 | 0.47 | 0.35 | 0.65 | 0.00 | - | 4 | 1,219 | 51.86% |
| SMAR240719P00035000 | 2024-05-02 10:19AM EDT | 35.00 | 1.50 | 1.35 | 1.90 | -0.20 | -11.76% | 6 | 142 | 48.95% |
| SMAR240719P00040000 | 2024-04-25 11:03AM EDT | 40.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | 11 | 424 | 44.51% |
| SMAR240719P00045000 | 2024-04-30 9:41AM EDT | 45.00 | 7.55 | 7.20 | 7.70 | 0.00 | - | 1 | 240 | 44.48% |
| SMAR240719P00050000 | 2024-03-05 11:47AM EDT | 50.00 | 10.10 | 11.10 | 11.40 | 0.00 | - | 1 | 160 | 0.00% |
| SMAR240719P00055000 | 2024-03-14 10:17AM EDT | 55.00 | 15.00 | 15.00 | 19.10 | 0.00 | - | 16 | 0 | 55.57% |
| SMAR240719P00060000 | 2024-02-15 1:03PM EDT | 60.00 | 15.60 | 20.30 | 24.70 | 0.00 | - | 7 | 57 | 77.59% |
| SMAR240719P00065000 | 2024-01-17 1:04PM EDT | 65.00 | 18.80 | 19.00 | 23.10 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.