Tower Semiconductor Ltd. (TSEM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517C00025000 | 2024-04-12 2:37PM EDT | 25.00 | 7.18 | 6.30 | 9.40 | 0.00 | - | 6 | 6 | 195.31% |
| TSEM240517C00027000 | 2024-05-03 9:44AM EDT | 27.00 | 6.11 | 4.10 | 6.40 | +0.51 | +9.11% | 2 | 63 | 96.00% |
| TSEM240517C00028000 | 2024-04-17 1:09PM EDT | 28.00 | 3.80 | 4.80 | 5.90 | 0.00 | - | 2 | 10 | 79.49% |
| TSEM240517C00029000 | 2024-04-11 2:11PM EDT | 29.00 | 4.50 | 2.15 | 4.40 | 0.00 | - | 3 | 20 | 70.80% |
| TSEM240517C00030000 | 2024-05-01 9:49AM EDT | 30.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 7 | 46 | 58.20% |
| TSEM240517C00031000 | 2024-05-01 3:30PM EDT | 31.00 | 2.25 | 2.00 | 4.40 | 0.00 | - | 5 | 129 | 83.79% |
| TSEM240517C00032000 | 2024-05-03 10:12AM EDT | 32.00 | 1.85 | 1.85 | 1.95 | -0.10 | -5.13% | 1 | 175 | 53.71% |
| TSEM240517C00033000 | 2024-05-02 9:50AM EDT | 33.00 | 1.10 | 1.25 | 1.35 | 0.00 | - | 2 | 260 | 51.47% |
| TSEM240517C00034000 | 2024-05-03 12:52PM EDT | 34.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 5 | 277 | 50.49% |
| TSEM240517C00035000 | 2024-05-03 12:46PM EDT | 35.00 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 7 | 787 | 50.88% |
| TSEM240517C00036000 | 2024-05-02 12:31PM EDT | 36.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 651 | 51.66% |
| TSEM240517C00037000 | 2024-04-22 3:55PM EDT | 37.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 9 | 20 | 51.17% |
| TSEM240517C00038000 | 2024-04-26 10:36AM EDT | 38.00 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 36 | 54.88% |
| TSEM240517C00039000 | 2024-04-18 9:31AM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 71.09% |
| TSEM240517C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 4 | 80 | 104.10% |
| TSEM240517C00045000 | 2024-04-25 1:27PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 34 | 74.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517P00024000 | 2024-04-17 9:58AM EDT | 24.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 163.87% |
| TSEM240517P00025000 | 2024-04-04 12:09PM EDT | 25.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 100 | 100 | 148.63% |
| TSEM240517P00026000 | 2024-04-12 12:38PM EDT | 26.00 | 0.21 | 0.00 | 1.25 | 0.00 | - | 6 | 7 | 130.08% |
| TSEM240517P00027000 | 2024-04-22 12:27PM EDT | 27.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 64.84% |
| TSEM240517P00028000 | 2024-05-03 10:20AM EDT | 28.00 | 0.12 | 0.05 | 0.20 | -0.28 | -70.00% | 5 | 13 | 61.91% |
| TSEM240517P00029000 | 2024-05-03 9:41AM EDT | 29.00 | 0.15 | 0.15 | 0.25 | -0.22 | -59.46% | 100 | 120 | 58.59% |
| TSEM240517P00030000 | 2024-04-26 2:18PM EDT | 30.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 25 | 163 | 55.96% |
| TSEM240517P00031000 | 2024-04-26 1:00PM EDT | 31.00 | 0.40 | 0.45 | 0.60 | -0.50 | -55.56% | 30 | 136 | 53.91% |
| TSEM240517P00032000 | 2024-05-02 10:08AM EDT | 32.00 | 1.20 | 0.75 | 0.85 | 0.00 | - | 1 | 87 | 51.17% |
| TSEM240517P00033000 | 2024-04-26 3:55PM EDT | 33.00 | 1.70 | 1.15 | 1.30 | 0.00 | - | 12 | 40 | 50.10% |
| TSEM240517P00034000 | 2024-04-26 3:20PM EDT | 34.00 | 2.30 | 1.75 | 1.85 | 0.00 | - | 25 | 106 | 50.05% |
| TSEM240517P00035000 | 2024-04-17 1:58PM EDT | 35.00 | 4.10 | 2.40 | 2.55 | 0.00 | - | 2 | 3 | 52.73% |
| TSEM240517P00036000 | 2024-04-08 11:56AM EDT | 36.00 | 3.50 | 3.20 | 4.40 | 0.00 | - | 10 | 79 | 76.17% |
| TSEM240517P00037000 | 2024-04-09 9:53AM EDT | 37.00 | 3.27 | 4.00 | 6.00 | 0.00 | - | 2 | 3 | 96.78% |
| TSEM240517P00038000 | 2024-04-04 3:28PM EDT | 38.00 | 5.30 | 4.80 | 7.00 | 0.00 | - | 79 | 79 | 102.54% |
| TSEM240517P00045000 | 2024-03-19 12:45PM EDT | 45.00 | 12.20 | 13.60 | 14.00 | 0.00 | - | 5 | 5 | 208.01% |
© 2024 Yahoo. All rights reserved.