Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240719C00045000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 0.80 | 0.65 | 0.75 | +0.15 | +23.08% | 176 | 868 | 27.05% |
| SMAR240816C00045000 | 2024-06-28 1:51PM EDT | 2024-08-16 | 1.54 | 1.40 | 1.55 | +0.34 | +28.33% | 15 | 785 | 30.37% |
| SMAR240920C00045000 | 2024-06-28 2:38PM EDT | 2024-09-20 | 2.90 | 2.75 | 2.95 | +0.25 | +9.43% | 3 | 937 | 39.82% |
| SMAR241115C00045000 | 2024-06-27 1:20PM EDT | 2024-11-15 | 3.50 | 3.60 | 3.90 | 0.00 | - | 9 | 186 | 39.58% |
| SMAR250117C00045000 | 2024-06-27 10:21AM EDT | 2025-01-17 | 4.70 | 4.90 | 5.20 | 0.00 | - | 10 | 156 | 42.80% |
| SMAR251219C00045000 | 2024-06-13 3:51PM EDT | 2025-12-19 | 7.90 | 7.30 | 9.80 | 0.00 | - | 1 | 21 | 48.16% |
| SMAR260116C00045000 | 2024-06-25 10:40AM EDT | 2026-01-16 | 8.20 | 7.50 | 11.80 | 0.00 | - | 3 | 108 | 56.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240719P00045000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 1.45 | 1.40 | 1.55 | -0.45 | -23.68% | 10 | 798 | 24.07% |
| SMAR240816P00045000 | 2024-06-28 12:34PM EDT | 2024-08-16 | 1.90 | 1.95 | 2.10 | -1.80 | -48.65% | 2 | 316 | 24.56% |
| SMAR240920P00045000 | 2024-06-28 11:57AM EDT | 2024-09-20 | 2.85 | 3.00 | 3.30 | -0.45 | -13.64% | 23 | 460 | 33.08% |
| SMAR241115P00045000 | 2024-06-17 3:55PM EDT | 2024-11-15 | 5.00 | 3.60 | 3.80 | 0.00 | - | 1 | 117 | 30.23% |
| SMAR250117P00045000 | 2024-01-12 10:53AM EDT | 2025-01-17 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 356 | 41.90% |
| SMAR251219P00045000 | 2024-05-30 12:50PM EDT | 2025-12-19 | 10.47 | 7.10 | 7.40 | 0.00 | - | 80 | 96 | 32.32% |
| SMAR260116P00045000 | 2024-05-30 12:50PM EDT | 2026-01-16 | 10.57 | 7.20 | 7.70 | 0.00 | - | 80 | 115 | 32.90% |
© 2024 Yahoo. All rights reserved.