Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240621C00035000 | 2024-06-14 9:36AM EDT | 2024-06-21 | 7.40 | 5.60 | 7.20 | +0.23 | +3.21% | 3 | 96 | 137.31% |
| SMAR240719C00035000 | 2024-06-07 11:50AM EDT | 2024-07-19 | 6.40 | 5.40 | 8.50 | -3.40 | -34.69% | 1 | 182 | 93.55% |
| SMAR240816C00035000 | 2024-06-12 10:16AM EDT | 2024-08-16 | 10.00 | 7.10 | 9.40 | 0.00 | - | 3 | 30 | 63.82% |
| SMAR240920C00035000 | 2024-06-06 11:48AM EDT | 2024-09-20 | 10.00 | 7.80 | 8.20 | 0.00 | - | 76 | 74 | 50.05% |
| SMAR241115C00035000 | 2024-06-06 10:24AM EDT | 2024-11-15 | 10.80 | 8.40 | 8.70 | 0.00 | - | 3 | 4 | 46.07% |
| SMAR250117C00035000 | 2024-06-06 3:46PM EDT | 2025-01-17 | 12.00 | 9.40 | 10.40 | 0.00 | - | 4 | 122 | 50.64% |
| SMAR251219C00035000 | 2024-06-11 11:44AM EDT | 2025-12-19 | 14.40 | 12.60 | 15.50 | 0.00 | - | 3 | 40 | 55.99% |
| SMAR260116C00035000 | 2024-06-06 2:39PM EDT | 2026-01-16 | 15.12 | 12.90 | 13.40 | 0.00 | - | 21 | 48 | 50.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240621P00035000 | 2024-06-13 9:46AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 1,353 | 74.22% |
| SMAR240719P00035000 | 2024-06-14 1:32PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.15 | +0.03 | +75.00% | 1 | 1,129 | 40.43% |
| SMAR240816P00035000 | 2024-06-12 11:12AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 107 | 33.79% |
| SMAR240920P00035000 | 2024-06-07 12:31PM EDT | 2024-09-20 | 0.50 | 0.55 | 0.85 | 0.00 | - | 1 | 83 | 40.19% |
| SMAR241115P00035000 | 2024-06-05 11:25AM EDT | 2024-11-15 | 2.60 | 0.90 | 1.10 | 0.00 | - | 7 | 23 | 35.50% |
| SMAR250117P00035000 | 2024-06-14 10:43AM EDT | 2025-01-17 | 1.82 | 1.60 | 1.85 | +0.20 | +12.35% | 2 | 681 | 38.01% |
| SMAR251219P00035000 | 2024-06-06 10:25AM EDT | 2025-12-19 | 3.30 | 3.50 | 4.00 | 0.00 | - | 4 | 26 | 36.90% |
| SMAR260116P00035000 | 2024-06-10 12:18PM EDT | 2026-01-16 | 3.30 | 3.60 | 4.10 | 0.00 | - | 1 | 10 | 36.57% |
© 2024 Yahoo. All rights reserved.