SmileDirectClub, Inc. (SDC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDC240119C00000500 | 2022-08-11 12:35PM EST | 0.50 | 1.14 | 1.20 | 1.25 | +0.35 | +44.30% | 40 | 533 | 0.00% |
| SDC240119C00001000 | 2022-08-11 11:58AM EST | 1.00 | 0.97 | 0.75 | 1.15 | +0.27 | +38.57% | 21 | 1,214 | 0.00% |
| SDC240119C00001500 | 2022-08-11 1:14PM EST | 1.50 | 0.85 | 0.85 | 1.26 | +0.27 | +46.55% | 44 | 662 | 0.00% |
| SDC240119C00002000 | 2022-08-11 1:32PM EST | 2.00 | 0.71 | 0.70 | 0.85 | +0.28 | +65.12% | 257 | 3,109 | 0.00% |
| SDC240119C00002500 | 2022-08-11 10:39AM EST | 2.50 | 0.70 | 0.50 | 0.95 | +0.36 | +105.88% | 23 | 3,477 | 0.00% |
| SDC240119C00003000 | 2022-08-11 10:39AM EST | 3.00 | 0.51 | 0.30 | 0.69 | +0.18 | +54.55% | 19 | 6,096 | 365.63% |
| SDC240119C00003500 | 2022-08-11 12:38PM EST | 3.50 | 0.50 | 0.30 | 0.58 | +0.29 | +138.09% | 12 | 1,833 | 323.44% |
| SDC240119C00004000 | 2022-08-11 12:38PM EST | 4.00 | 1.50 | 0.13 | 1.15 | +1.17 | +354.55% | 32 | 1,242 | 0.00% |
| SDC240119C00004500 | 2022-08-11 10:10AM EST | 4.50 | 0.60 | 0.02 | 0.60 | +0.45 | +300.00% | 100 | 463 | 257.03% |
| SDC240119C00005000 | 2022-08-11 10:27AM EST | 5.00 | 0.30 | 0.30 | 0.40 | +0.03 | +11.11% | 6 | 3,421 | 282.03% |
| SDC240119C00005500 | 2022-08-09 2:23PM EST | 5.50 | 0.17 | 0.00 | 2.62 | 0.00 | - | 20 | 232 | 0.00% |
| SDC240119C00007000 | 2022-08-11 9:01AM EST | 7.00 | 0.16 | 0.10 | 0.34 | +0.07 | +77.78% | 16 | 1,779 | 234.38% |
| SDC240119C00010000 | 2022-08-11 12:33PM EST | 10.00 | 0.15 | 0.01 | 0.31 | +0.02 | +15.38% | 2 | 1,390 | 221.09% |
| SDC240119C00012000 | 2022-08-11 9:08AM EST | 12.00 | 0.14 | 0.05 | 0.25 | +0.05 | +55.56% | 10 | 1,434 | 223.44% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SDC240119P00000500 | 2022-08-11 11:05AM EST | 0.50 | 0.20 | 0.15 | 0.29 | -0.03 | -13.04% | 1 | 812 | 129.69% |
| SDC240119P00001000 | 2022-08-11 11:15AM EST | 1.00 | 0.51 | 0.44 | 0.61 | -0.05 | -8.93% | 27 | 5,271 | 89.84% |
| SDC240119P00001500 | 2022-08-11 10:18AM EST | 1.50 | 0.80 | 0.00 | 1.11 | -0.06 | -6.98% | 10 | 204 | 150.78% |
| SDC240119P00002000 | 2022-08-10 10:37AM EST | 2.00 | 1.35 | 1.10 | 1.81 | +0.21 | +18.42% | 10 | 1,288 | 92.19% |
| SDC240119P00002500 | 2022-08-10 12:42PM EST | 2.50 | 1.70 | 1.30 | 1.70 | 0.00 | - | 200 | 863 | 0.00% |
| SDC240119P00003000 | 2022-07-15 1:54PM EST | 3.00 | 2.17 | 1.75 | 2.30 | 0.00 | - | 100 | 1,993 | 0.00% |
| SDC240119P00003500 | 2021-12-20 10:46AM EST | 3.50 | 2.11 | 1.67 | 4.30 | 0.00 | - | - | 20 | 134.38% |
| SDC240119P00004000 | 2022-07-27 9:25AM EST | 4.00 | 3.33 | 0.50 | 5.00 | 0.00 | - | - | 426 | 0.00% |
| SDC240119P00004500 | 2022-07-29 2:29PM EST | 4.50 | 3.50 | 1.00 | 5.50 | 0.00 | - | - | 1,899 | 0.00% |
| SDC240119P00005000 | 2022-08-05 11:48AM EST | 5.00 | 3.89 | 2.90 | 4.40 | 0.00 | - | 5 | 461 | 0.00% |
| SDC240119P00005500 | 2022-07-29 9:52AM EST | 5.50 | 4.55 | 1.50 | 6.50 | 0.00 | - | - | 24 | 0.00% |
| SDC240119P00007000 | 2022-08-11 10:13AM EST | 7.00 | 3.95 | 3.95 | 7.90 | -1.45 | -26.85% | 1 | 718 | 0.00% |
| SDC240119P00010000 | 2021-12-29 3:07PM EST | 10.00 | 8.20 | 7.80 | 8.40 | 0.00 | - | 2 | 387 | 0.00% |
| SDC240119P00012000 | 2021-12-07 11:20AM EST | 12.00 | 9.53 | 9.10 | 12.20 | 0.00 | - | 100 | 201 | 0.00% |
© 2023 Yahoo. All rights reserved.
