UK markets open in 2 hours 46 minutes
NIKKEI 225
38,292.81 -542.29 (-1.40%) HANG SENG
18,408.43 -70.94 (-0.38%) CRUDE OIL
78.09 -0.29 (-0.37%) GOLD FUTURES
2,325.30 +1.10 (+0.05%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,384.82 -272.02 (-0.54%)
Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517C00025000 | 2023-11-22 4:30PM EDT | 25.00 | 17.90 | 21.10 | 25.80 | 0.00 | - | - | 2 | 762.89% |
| SMAR240517C00030000 | 2024-04-29 11:52AM EDT | 30.00 | 7.45 | 7.70 | 11.60 | 0.00 | - | 1 | 54 | 50.00% |
| SMAR240517C00035000 | 2024-05-07 3:52PM EDT | 35.00 | 4.80 | 2.65 | 6.90 | +0.91 | +23.39% | 3 | 312 | 54.10% |
| SMAR240517C00040000 | 2024-05-07 3:52PM EDT | 40.00 | 0.90 | 0.75 | 0.85 | +0.15 | +20.00% | 7 | 2,446 | 38.62% |
| SMAR240517C00045000 | 2024-05-03 3:59PM EDT | 45.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 11 | 548 | 50.39% |
| SMAR240517C00050000 | 2024-05-07 11:44AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 1,165 | 64.45% |
| SMAR240517C00055000 | 2024-04-24 11:10AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 964 | 85.94% |
| SMAR240517C00060000 | 2024-04-17 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 107 | 105.47% |
| SMAR240517C00065000 | 2024-03-08 11:07AM EDT | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 188.09% |
| SMAR240517C00070000 | 2024-02-09 1:01PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 208.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240517P00020000 | 2024-01-11 10:35AM EDT | 20.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 258.20% |
| SMAR240517P00025000 | 2023-11-09 11:03AM EDT | 25.00 | 0.63 | 0.10 | 0.40 | 0.00 | - | 5 | 8 | 180.86% |
| SMAR240517P00030000 | 2024-05-03 11:19AM EDT | 30.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 1 | 440 | 123.05% |
| SMAR240517P00035000 | 2024-05-01 3:00PM EDT | 35.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 474 | 51.37% |
| SMAR240517P00040000 | 2024-05-07 1:52PM EDT | 40.00 | 1.15 | 0.95 | 1.15 | -0.42 | -26.75% | 7 | 284 | 36.72% |
| SMAR240517P00045000 | 2024-05-06 1:15PM EDT | 45.00 | 5.80 | 3.40 | 7.50 | 0.00 | - | 4 | 6 | 50.39% |
| SMAR240517P00050000 | 2024-03-15 9:42AM EDT | 50.00 | 11.93 | 11.90 | 12.90 | 0.00 | - | 1 | 0 | 198.34% |
| SMAR240517P00055000 | 2024-03-13 10:51AM EDT | 55.00 | 13.20 | 16.80 | 18.90 | 0.00 | - | 4 | 0 | 257.62% |
| SMAR240517P00060000 | 2024-01-18 11:42AM EDT | 60.00 | 13.90 | 14.00 | 18.20 | 0.00 | - | 5 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.