Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230217C00017500 | 2022-12-15 12:53PM EST | 17.50 | 24.20 | 24.60 | 26.80 | 0.00 | - | 2 | 2 | 347.27% |
| SMAR230217C00025000 | 2022-12-14 3:02PM EST | 25.00 | 18.00 | 17.20 | 18.80 | 0.00 | - | 2 | 7 | 192.38% |
| SMAR230217C00030000 | 2023-01-23 12:46PM EST | 30.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SMAR230217C00035000 | 2023-01-31 2:01PM EST | 35.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| SMAR230217C00040000 | 2023-01-31 11:02AM EST | 40.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,078 | 0.00% |
| SMAR230217C00045000 | 2023-01-31 11:40AM EST | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 32 | 640 | 6.25% |
| SMAR230217C00050000 | 2023-01-31 3:40PM EST | 50.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 12.50% |
| SMAR230217C00055000 | 2023-01-10 9:30AM EST | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| SMAR230217C00060000 | 2023-01-13 12:27PM EST | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR230217P00015000 | 2023-01-13 1:19PM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| SMAR230217P00022500 | 2022-11-30 2:07PM EST | 22.50 | 0.96 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 199.61% |
| SMAR230217P00025000 | 2022-12-02 12:53PM EST | 25.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 3 | 22 | 169.34% |
| SMAR230217P00030000 | 2023-01-13 3:31PM EST | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
| SMAR230217P00035000 | 2023-01-26 1:17PM EST | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 25.00% |
| SMAR230217P00040000 | 2023-01-30 3:08PM EST | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 12.50% |
| SMAR230217P00045000 | 2023-01-27 10:55AM EST | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 186 | 0.00% |
| SMAR230217P00050000 | 2022-09-09 8:48AM EST | 50.00 | 15.25 | 14.80 | 15.70 | 0.00 | - | 1 | 1 | 292.87% |
| SMAR230217P00055000 | 2023-01-05 3:38PM EST | 55.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
