Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00045000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 13 | 515 | 42.38% |
| SMAR240621C00045000 | 2024-04-26 10:49AM EDT | 2024-06-21 | 0.80 | 0.65 | 0.80 | +0.05 | +6.67% | 200 | 347 | 47.07% |
| SMAR240719C00045000 | 2024-04-26 10:26AM EDT | 2024-07-19 | 1.15 | 1.00 | 1.10 | +0.10 | +9.52% | 3 | 493 | 43.75% |
| SMAR240816C00045000 | 2024-04-24 10:31AM EDT | 2024-08-16 | 1.35 | 1.30 | 1.40 | 0.00 | - | 5 | 291 | 42.19% |
| SMAR240920C00045000 | 2024-04-23 11:03AM EDT | 2024-09-20 | 2.00 | 2.05 | 2.20 | 0.00 | - | 2 | 44 | 46.12% |
| SMAR241115C00045000 | 2024-04-04 10:15AM EDT | 2024-11-15 | 3.20 | 2.70 | 2.85 | 0.00 | - | 1 | 5 | 45.34% |
| SMAR250117C00045000 | 2024-04-22 9:38AM EDT | 2025-01-17 | 3.30 | 3.60 | 3.80 | 0.00 | - | 7 | 119 | 47.12% |
| SMAR251219C00045000 | 2024-04-17 9:51AM EDT | 2025-12-19 | 6.90 | 7.10 | 7.60 | 0.00 | - | 2 | 21 | 50.78% |
| SMAR260116C00045000 | 2024-04-22 9:57AM EDT | 2026-01-16 | 7.10 | 7.40 | 7.80 | 0.00 | - | 1 | 99 | 50.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00045000 | 2024-04-15 1:22PM EDT | 2024-05-17 | 8.00 | 6.40 | 8.50 | 0.00 | - | 1 | 2 | 74.27% |
| SMAR240719P00045000 | 2024-04-22 10:43AM EDT | 2024-07-19 | 7.90 | 7.20 | 9.40 | 0.00 | - | 4 | 240 | 51.61% |
| SMAR240816P00045000 | 2024-04-23 9:44AM EDT | 2024-08-16 | 7.60 | 7.40 | 9.70 | 0.00 | - | 24 | 51 | 62.65% |
| SMAR240920P00045000 | 2024-04-19 10:39AM EDT | 2024-09-20 | 8.70 | 7.90 | 8.20 | 0.00 | - | 20 | 20 | 37.82% |
| SMAR250117P00045000 | 2024-01-12 10:53AM EDT | 2025-01-17 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 356 | 0.00% |
| SMAR251219P00045000 | 2024-03-15 2:27PM EDT | 2025-12-19 | 11.71 | 11.10 | 11.60 | 0.00 | - | 1 | 16 | 36.93% |
| SMAR260116P00045000 | 2024-03-15 2:27PM EDT | 2026-01-16 | 11.83 | 11.10 | 11.70 | 0.00 | - | 1 | 84 | 36.60% |
© 2024 Yahoo. All rights reserved.