UK markets open in 5 hours 21 minutes
NIKKEI 225
37,884.62 -77.18 (-0.20%) HANG SENG
16,253.24 +1.40 (+0.01%) CRUDE OIL
82.65 -0.04 (-0.05%) GOLD FUTURES
2,381.10 -7.30 (-0.31%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,440.79 -1,847.71 (-3.60%)
Smartsheet Inc. (SMAR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240419C00045000 | 2024-04-10 11:53AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,523 | 115.63% |
| SMAR240517C00045000 | 2024-04-16 10:09AM EDT | 2024-05-17 | 0.12 | 0.10 | 0.30 | 0.00 | - | 11 | 516 | 49.61% |
| SMAR240719C00045000 | 2024-04-17 1:30PM EDT | 2024-07-19 | 1.01 | 1.05 | 1.20 | +0.16 | +18.82% | 4 | 444 | 45.61% |
| SMAR240816C00045000 | 2024-04-08 1:33PM EDT | 2024-08-16 | 1.90 | 1.35 | 1.50 | 0.00 | - | 21 | 294 | 44.17% |
| SMAR240920C00045000 | 2024-04-16 12:19PM EDT | 2024-09-20 | 1.80 | 2.10 | 2.25 | 0.00 | - | 1 | 44 | 47.49% |
| SMAR241115C00045000 | 2024-04-04 10:15AM EDT | 2024-11-15 | 3.20 | 1.70 | 2.85 | 0.00 | - | 1 | 5 | 46.34% |
| SMAR250117C00045000 | 2024-04-08 12:16PM EDT | 2025-01-17 | 4.50 | 3.50 | 3.70 | 0.00 | - | 1 | 117 | 47.45% |
| SMAR251219C00045000 | 2024-04-17 9:51AM EDT | 2025-12-19 | 6.90 | 6.80 | 7.30 | -1.00 | -12.66% | 2 | 21 | 50.43% |
| SMAR260116C00045000 | 2024-04-12 1:04PM EDT | 2026-01-16 | 7.50 | 7.20 | 7.50 | 0.00 | - | 16 | 99 | 50.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMAR240419P00045000 | 2024-04-10 2:53PM EDT | 2024-04-19 | 7.10 | 5.80 | 8.50 | 0.00 | - | 85 | 22 | 311.13% |
| SMAR240517P00045000 | 2024-04-15 1:22PM EDT | 2024-05-17 | 8.00 | 5.10 | 9.30 | 0.00 | - | 1 | 30 | 101.95% |
| SMAR240719P00045000 | 2024-04-17 12:15PM EDT | 2024-07-19 | 8.30 | 5.90 | 9.20 | +0.40 | +5.06% | 7 | 229 | 56.45% |
| SMAR240816P00045000 | 2024-03-14 2:53PM EDT | 2024-08-16 | 7.40 | 8.00 | 8.20 | 0.00 | - | 5 | 27 | 35.57% |
| SMAR250117P00045000 | 2024-01-12 10:53AM EDT | 2025-01-17 | 5.60 | 5.20 | 6.00 | 0.00 | - | 2 | 356 | 0.00% |
| SMAR251219P00045000 | 2024-03-15 2:27PM EDT | 2025-12-19 | 11.71 | 11.10 | 11.60 | 0.00 | - | 1 | 16 | 35.01% |
| SMAR260116P00045000 | 2024-03-15 2:27PM EDT | 2026-01-16 | 11.83 | 11.10 | 11.70 | 0.00 | - | 1 | 84 | 34.74% |
© 2024 Yahoo. All rights reserved.