Tower Semiconductor Ltd. (TSEM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM250117C00015000 | 2024-04-24 10:52AM EDT | 15.00 | 17.70 | 23.00 | 24.90 | 0.00 | - | 1 | 80 | 98.05% |
| TSEM250117C00018000 | 2024-04-04 1:10PM EDT | 18.00 | 16.80 | 15.20 | 17.90 | 0.00 | - | 3 | 11 | 0.00% |
| TSEM250117C00020000 | 2024-06-11 2:03PM EDT | 20.00 | 19.55 | 18.70 | 21.90 | 0.00 | - | 1 | 10 | 81.64% |
| TSEM250117C00023000 | 2024-06-03 2:21PM EDT | 23.00 | 15.70 | 14.90 | 19.10 | 0.00 | - | 6 | 12 | 62.06% |
| TSEM250117C00025000 | 2024-05-24 2:42PM EDT | 25.00 | 13.75 | 13.90 | 16.80 | 0.00 | - | 2 | 41 | 60.64% |
| TSEM250117C00027000 | 2024-06-10 11:27AM EDT | 27.00 | 12.35 | 11.20 | 15.50 | 0.00 | - | 3 | 95 | 52.95% |
| TSEM250117C00030000 | 2024-06-17 2:00PM EDT | 30.00 | 10.90 | 9.30 | 10.80 | +1.50 | +15.96% | 25 | 153 | 48.05% |
| TSEM250117C00032000 | 2024-06-17 3:22PM EDT | 32.00 | 9.10 | 8.60 | 9.20 | +0.80 | +9.64% | 28 | 2,380 | 45.22% |
| TSEM250117C00033000 | 2024-05-20 10:13AM EDT | 33.00 | 6.90 | 6.60 | 8.40 | 0.00 | - | - | 20 | 43.53% |
| TSEM250117C00035000 | 2024-06-17 2:54PM EDT | 35.00 | 7.00 | 4.70 | 7.00 | +0.60 | +9.37% | 1 | 365 | 41.60% |
| TSEM250117C00036000 | 2024-06-05 1:00PM EDT | 36.00 | 5.04 | 6.10 | 6.30 | 0.00 | - | 1 | 2 | 40.28% |
| TSEM250117C00037000 | 2024-06-11 2:34PM EDT | 37.00 | 5.34 | 5.40 | 5.70 | 0.00 | - | 18 | 77 | 39.62% |
| TSEM250117C00038000 | 2024-06-05 1:51PM EDT | 38.00 | 4.00 | 4.90 | 5.10 | 0.00 | - | - | 3 | 38.71% |
| TSEM250117C00039000 | 2024-06-14 11:42AM EDT | 39.00 | 4.60 | 4.30 | 4.60 | +0.50 | +12.20% | 2 | 5 | 38.37% |
| TSEM250117C00040000 | 2024-06-17 11:45AM EDT | 40.00 | 3.70 | 3.50 | 4.10 | +0.30 | +8.82% | 2 | 536 | 37.76% |
| TSEM250117C00041000 | 2024-06-03 10:14AM EDT | 41.00 | 3.00 | 3.40 | 3.60 | 0.00 | - | 1 | 2 | 36.87% |
| TSEM250117C00042000 | 2024-05-22 9:32AM EDT | 42.00 | 2.40 | 2.90 | 3.30 | 0.00 | - | - | 1 | 37.38% |
| TSEM250117C00043000 | 2024-06-12 1:39PM EDT | 43.00 | 2.55 | 2.60 | 2.80 | 0.00 | - | 21 | 21 | 35.94% |
| TSEM250117C00044000 | 2024-05-22 9:32AM EDT | 44.00 | 1.80 | 2.25 | 2.50 | 0.00 | - | - | 1 | 35.93% |
| TSEM250117C00045000 | 2024-06-12 11:58AM EDT | 45.00 | 2.00 | 1.00 | 2.70 | 0.00 | - | 10 | 278 | 40.10% |
| TSEM250117C00050000 | 2024-06-17 1:59PM EDT | 50.00 | 1.00 | 0.90 | 1.05 | +0.10 | +11.11% | 20 | 221 | 33.91% |
| TSEM250117C00055000 | 2024-06-12 9:43AM EDT | 55.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 2 | 37 | 34.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM250117P00015000 | 2024-05-22 12:17PM EDT | 15.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 377 | 76.56% |
| TSEM250117P00018000 | 2024-06-12 9:43AM EDT | 18.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 20 | 216 | 70.41% |
| TSEM250117P00020000 | 2024-04-24 1:11PM EDT | 20.00 | 0.50 | 0.05 | 1.10 | 0.00 | - | 1 | 259 | 65.23% |
| TSEM250117P00023000 | 2024-05-10 3:48PM EDT | 23.00 | 0.28 | 0.05 | 2.30 | 0.00 | - | 120 | 96 | 66.77% |
| TSEM250117P00025000 | 2024-06-11 3:48PM EDT | 25.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 3 | 651 | 56.47% |
| TSEM250117P00027000 | 2024-05-28 3:24PM EDT | 27.00 | 0.47 | 0.30 | 1.20 | 0.00 | - | 10 | 168 | 51.56% |
| TSEM250117P00030000 | 2024-06-11 3:48PM EDT | 30.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 3 | 12 | 33.62% |
| TSEM250117P00032000 | 2024-05-10 3:38PM EDT | 32.00 | 1.61 | 1.20 | 1.35 | 0.00 | - | 2 | 97 | 36.16% |
| TSEM250117P00034000 | 2024-05-23 3:29PM EDT | 34.00 | 2.09 | 1.30 | 1.50 | 0.00 | - | - | 5 | 31.03% |
| TSEM250117P00035000 | 2024-05-08 3:44PM EDT | 35.00 | 3.90 | 2.05 | 2.25 | 0.00 | - | 6 | 21 | 35.01% |
| TSEM250117P00037000 | 2024-06-12 3:54PM EDT | 37.00 | 2.35 | 2.20 | 2.45 | 0.00 | - | 3 | 139 | 29.10% |
| TSEM250117P00038000 | 2024-05-28 10:59AM EDT | 38.00 | 3.10 | 1.75 | 2.85 | 0.00 | - | 1 | 1 | 28.49% |
| TSEM250117P00040000 | 2024-05-15 2:50PM EDT | 40.00 | 4.90 | 3.70 | 4.00 | 0.00 | - | 40 | 52 | 29.08% |
| TSEM250117P00044000 | 2024-05-28 1:25PM EDT | 44.00 | 6.70 | 5.90 | 6.40 | 0.00 | - | 10 | 10 | 26.59% |
© 2024 Yahoo. All rights reserved.