UK markets open in 5 hours 39 minutes
NIKKEI 225
39,372.71 +199.56 (+0.51%) HANG SENG
18,072.90 +45.19 (+0.25%) CRUDE OIL
80.82 -0.01 (-0.01%) GOLD FUTURES
2,329.90 -0.90 (-0.04%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,847.63 +1,250.32 (+2.63%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240726C00500000 | 2024-06-24 2:36PM EDT | 500.00 | 327.10 | 345.40 | 349.10 | 0.00 | - | 2 | 13 | 108.25% |
| SMCI240726C00600000 | 2024-06-25 3:58PM EDT | 600.00 | 251.60 | 249.60 | 253.10 | +39.80 | +18.79% | 2 | 2 | 89.23% |
| SMCI240726C00610000 | 2024-06-13 12:22PM EDT | 610.00 | 255.50 | 239.90 | 244.00 | 0.00 | - | 1 | 2 | 87.47% |
| SMCI240726C00650000 | 2024-06-13 10:52AM EDT | 650.00 | 194.00 | 204.50 | 208.10 | 0.00 | - | 2 | 1 | 83.71% |
| SMCI240726C00660000 | 2024-06-24 2:36PM EDT | 660.00 | 180.20 | 195.50 | 199.70 | 0.00 | - | 2 | 1 | 82.73% |
| SMCI240726C00670000 | 2024-06-25 12:25PM EDT | 670.00 | 195.00 | 187.70 | 191.00 | -27.20 | -12.24% | 4 | 1 | 82.39% |
| SMCI240726C00690000 | 2024-06-21 10:53AM EDT | 690.00 | 227.40 | 171.20 | 174.80 | 0.00 | - | 1 | 16 | 81.20% |
| SMCI240726C00700000 | 2024-06-24 2:24PM EDT | 700.00 | 150.50 | 163.30 | 166.80 | 0.00 | - | 2 | 16 | 80.62% |
| SMCI240726C00730000 | 2024-06-17 11:53AM EDT | 730.00 | 172.00 | 141.20 | 145.00 | 0.00 | - | 1 | 1 | 80.17% |
| SMCI240726C00735000 | 2024-06-17 2:16PM EDT | 735.00 | 209.62 | 137.70 | 141.50 | 0.00 | - | 1 | 1 | 80.08% |
| SMCI240726C00740000 | 2024-06-21 11:22AM EDT | 740.00 | 194.07 | 134.10 | 138.20 | 0.00 | - | 2 | 3 | 79.99% |
| SMCI240726C00745000 | 2024-06-17 9:33AM EDT | 745.00 | 150.40 | 131.00 | 134.80 | 0.00 | - | 1 | 2 | 80.09% |
| SMCI240726C00750000 | 2024-06-25 12:25PM EDT | 750.00 | 134.20 | 127.90 | 131.30 | -52.32 | -28.05% | 6 | 13 | 80.06% |
| SMCI240726C00755000 | 2024-06-24 2:20PM EDT | 755.00 | 116.80 | 124.40 | 128.20 | 0.00 | - | 2 | 2 | 79.96% |
| SMCI240726C00760000 | 2024-06-25 12:46PM EDT | 760.00 | 126.90 | 121.20 | 125.00 | -28.43 | -18.30% | 2 | 4 | 79.93% |
| SMCI240726C00765000 | 2024-06-24 2:20PM EDT | 765.00 | 110.70 | 118.10 | 121.90 | 0.00 | - | 2 | 4 | 79.95% |
| SMCI240726C00770000 | 2024-06-25 12:25PM EDT | 770.00 | 121.30 | 115.20 | 118.80 | +13.50 | +12.52% | 2 | 15 | 80.02% |
| SMCI240726C00775000 | 2024-06-25 11:49AM EDT | 775.00 | 114.60 | 112.20 | 115.80 | -70.60 | -38.12% | 2 | 12 | 80.04% |
| SMCI240726C00780000 | 2024-06-20 2:37PM EDT | 780.00 | 181.80 | 109.10 | 112.80 | 0.00 | - | 2 | 23 | 79.93% |
| SMCI240726C00785000 | 2024-06-17 3:11PM EDT | 785.00 | 172.20 | 106.20 | 110.00 | 0.00 | - | 1 | 5 | 79.99% |
| SMCI240726C00790000 | 2024-06-25 11:44AM EDT | 790.00 | 107.40 | 103.40 | 107.10 | +11.10 | +11.53% | 2 | 4 | 79.99% |
| SMCI240726C00795000 | 2024-06-21 3:45PM EDT | 795.00 | 151.94 | 100.60 | 104.30 | 0.00 | - | 1 | 6 | 79.99% |
| SMCI240726C00800000 | 2024-06-24 1:06PM EDT | 800.00 | 94.74 | 98.10 | 101.40 | 0.00 | - | 7 | 43 | 80.03% |
| SMCI240726C00805000 | 2024-06-25 9:47AM EDT | 805.00 | 95.90 | 95.20 | 99.00 | +7.40 | +8.36% | 2 | 2 | 80.08% |
| SMCI240726C00810000 | 2024-06-25 3:33PM EDT | 810.00 | 96.00 | 92.60 | 96.40 | +1.42 | +1.50% | 1 | 9 | 80.11% |
| SMCI240726C00815000 | 2024-06-24 3:33PM EDT | 815.00 | 91.00 | 90.00 | 93.80 | 0.00 | - | 4 | 3 | 80.10% |
| SMCI240726C00820000 | 2024-06-25 3:38PM EDT | 820.00 | 90.20 | 87.40 | 89.80 | +8.70 | +10.67% | 9 | 6 | 79.29% |
| SMCI240726C00825000 | 2024-06-25 1:58PM EDT | 825.00 | 89.10 | 85.00 | 88.90 | +9.56 | +12.02% | 18 | 21 | 80.16% |
| SMCI240726C00830000 | 2024-06-25 12:54PM EDT | 830.00 | 85.00 | 82.50 | 86.50 | +2.00 | +2.41% | 14 | 25 | 80.13% |
| SMCI240726C00835000 | 2024-06-25 12:23PM EDT | 835.00 | 85.00 | 80.50 | 84.20 | +1.71 | +2.05% | 11 | 75 | 80.37% |
| SMCI240726C00840000 | 2024-06-25 3:47PM EDT | 840.00 | 80.00 | 77.90 | 81.70 | +6.00 | +8.11% | 131 | 25 | 80.13% |
| SMCI240726C00845000 | 2024-06-25 1:13PM EDT | 845.00 | 78.85 | 75.80 | 79.60 | +2.41 | +3.15% | 102 | 28 | 80.31% |
| SMCI240726C00850000 | 2024-06-25 3:22PM EDT | 850.00 | 76.00 | 73.80 | 77.20 | +0.30 | +0.40% | 113 | 38 | 80.33% |
| SMCI240726C00855000 | 2024-06-25 12:02PM EDT | 855.00 | 80.18 | 72.40 | 74.60 | +11.98 | +17.57% | 8 | 10 | 80.51% |
| SMCI240726C00860000 | 2024-06-25 3:59PM EDT | 860.00 | 71.10 | 70.30 | 72.50 | +4.01 | +5.98% | 3 | 13 | 80.54% |
| SMCI240726C00865000 | 2024-06-24 10:46AM EDT | 865.00 | 70.44 | 68.20 | 70.40 | 0.00 | - | 19 | 12 | 80.51% |
| SMCI240726C00870000 | 2024-06-25 3:30PM EDT | 870.00 | 68.90 | 66.30 | 68.50 | +2.90 | +4.39% | 12 | 40 | 80.64% |
| SMCI240726C00875000 | 2024-06-25 3:30PM EDT | 875.00 | 67.00 | 64.30 | 66.50 | +3.00 | +4.69% | 8 | 32 | 80.62% |
| SMCI240726C00880000 | 2024-06-25 3:29PM EDT | 880.00 | 65.10 | 62.10 | 64.70 | +6.80 | +11.66% | 5 | 9 | 80.56% |
| SMCI240726C00885000 | 2024-06-25 3:30PM EDT | 885.00 | 63.00 | 60.60 | 62.80 | -6.00 | -8.70% | 3 | 13 | 80.75% |
| SMCI240726C00890000 | 2024-06-25 11:45AM EDT | 890.00 | 59.80 | 58.70 | 61.00 | +5.10 | +9.32% | 4 | 33 | 80.74% |
| SMCI240726C00895000 | 2024-06-25 11:44AM EDT | 895.00 | 58.20 | 56.90 | 59.30 | +2.10 | +3.74% | 2 | 9 | 80.79% |
| SMCI240726C00900000 | 2024-06-25 12:07PM EDT | 900.00 | 62.00 | 55.50 | 57.50 | +5.87 | +10.46% | 12 | 132 | 80.95% |
| SMCI240726C00905000 | 2024-06-25 12:55PM EDT | 905.00 | 54.20 | 53.70 | 56.00 | -0.80 | -1.45% | 2 | 11 | 81.02% |
| SMCI240726C00910000 | 2024-06-25 11:48AM EDT | 910.00 | 53.75 | 52.00 | 54.40 | -2.15 | -3.85% | 5 | 51 | 81.04% |
| SMCI240726C00915000 | 2024-06-24 10:48AM EDT | 915.00 | 50.00 | 50.50 | 52.80 | 0.00 | - | 6 | 21 | 81.11% |
| SMCI240726C00920000 | 2024-06-25 2:06PM EDT | 920.00 | 49.20 | 48.90 | 51.30 | +1.43 | +2.99% | 6 | 41 | 81.15% |
| SMCI240726C00925000 | 2024-06-25 12:07PM EDT | 925.00 | 54.00 | 47.60 | 49.80 | +8.29 | +18.14% | 1 | 12 | 81.31% |
| SMCI240726C00930000 | 2024-06-25 11:44AM EDT | 930.00 | 47.00 | 46.00 | 48.40 | +4.10 | +9.56% | 12 | 100 | 81.31% |
| SMCI240726C00935000 | 2024-06-24 9:45AM EDT | 935.00 | 59.78 | 45.10 | 46.40 | 0.00 | - | 1 | 6 | 81.33% |
| SMCI240726C00940000 | 2024-06-25 1:40PM EDT | 940.00 | 45.00 | 43.80 | 45.10 | +3.00 | +7.14% | 2 | 19 | 81.47% |
| SMCI240726C00945000 | 2024-06-17 3:03PM EDT | 945.00 | 81.00 | 42.50 | 43.80 | 0.00 | - | 1 | 0 | 81.57% |
| SMCI240726C00950000 | 2024-06-25 3:21PM EDT | 950.00 | 42.20 | 41.30 | 42.40 | +0.57 | +1.37% | 17 | 87 | 81.63% |
| SMCI240726C00955000 | 2024-06-24 9:52AM EDT | 955.00 | 50.70 | 40.00 | 41.20 | 0.00 | - | 2 | 4 | 81.70% |
| SMCI240726C00960000 | 2024-06-25 12:26PM EDT | 960.00 | 42.00 | 38.80 | 40.10 | +5.45 | +14.91% | 3 | 36 | 81.85% |
| SMCI240726C00965000 | 2024-06-25 10:39AM EDT | 965.00 | 37.50 | 37.60 | 38.90 | +1.32 | +3.65% | 2 | 24 | 81.91% |
| SMCI240726C00970000 | 2024-06-24 1:54PM EDT | 970.00 | 35.51 | 36.50 | 37.80 | 0.00 | - | 8 | 41 | 82.04% |
| SMCI240726C00975000 | 2024-06-25 1:10PM EDT | 975.00 | 37.30 | 35.40 | 36.70 | -23.50 | -38.65% | 5 | 67 | 82.14% |
| SMCI240726C00980000 | 2024-06-24 12:01PM EDT | 980.00 | 36.53 | 34.40 | 35.60 | 0.00 | - | 4 | 57 | 82.26% |
| SMCI240726C00985000 | 2024-06-24 3:48PM EDT | 985.00 | 32.02 | 33.40 | 34.60 | 0.00 | - | 12 | 72 | 82.40% |
| SMCI240726C00990000 | 2024-06-24 2:35PM EDT | 990.00 | 29.39 | 32.40 | 33.60 | 0.00 | - | 5 | 41 | 82.51% |
| SMCI240726C00995000 | 2024-06-25 9:42AM EDT | 995.00 | 31.80 | 31.50 | 32.70 | -1.77 | -5.27% | 1 | 37 | 82.70% |
| SMCI240726C01000000 | 2024-06-25 3:52PM EDT | 1,000.00 | 31.17 | 30.60 | 31.70 | +2.17 | +7.48% | 94 | 305 | 82.80% |
| SMCI240726C01010000 | 2024-06-25 1:58PM EDT | 1,010.00 | 29.30 | 28.80 | 30.00 | +1.30 | +4.64% | 6 | 21 | 83.09% |
| SMCI240726C01020000 | 2024-06-25 1:06PM EDT | 1,020.00 | 27.15 | 27.20 | 28.30 | -2.65 | -8.89% | 3 | 16 | 83.38% |
| SMCI240726C01030000 | 2024-06-25 1:26PM EDT | 1,030.00 | 27.70 | 25.60 | 26.80 | -25.59 | -48.02% | 5 | 10 | 83.67% |
| SMCI240726C01040000 | 2024-06-25 12:16PM EDT | 1,040.00 | 26.97 | 24.30 | 25.30 | -5.32 | -16.48% | 8 | 15 | 84.04% |
| SMCI240726C01050000 | 2024-06-25 2:31PM EDT | 1,050.00 | 23.36 | 23.00 | 23.90 | -0.54 | -2.26% | 7 | 73 | 84.37% |
| SMCI240726C01060000 | 2024-06-25 11:23AM EDT | 1,060.00 | 23.20 | 21.60 | 22.70 | +1.55 | +7.16% | 1 | 4 | 84.66% |
| SMCI240726C01070000 | 2024-06-25 2:57PM EDT | 1,070.00 | 19.90 | 20.50 | 21.50 | -1.70 | -7.87% | 5 | 4 | 85.05% |
| SMCI240726C01080000 | 2024-06-25 2:58PM EDT | 1,080.00 | 20.00 | 19.40 | 20.40 | +1.00 | +5.26% | 6 | 7 | 85.42% |
| SMCI240726C01090000 | 2024-06-25 12:39PM EDT | 1,090.00 | 19.75 | 18.30 | 19.30 | +1.77 | +9.84% | 2 | 6 | 85.70% |
| SMCI240726C01100000 | 2024-06-25 2:30PM EDT | 1,100.00 | 17.80 | 17.50 | 18.30 | +0.43 | +2.48% | 31 | 82 | 86.18% |
| SMCI240726C01110000 | 2024-06-25 12:35PM EDT | 1,110.00 | 17.30 | 16.60 | 17.50 | +1.06 | +6.53% | 1 | 16 | 86.66% |
| SMCI240726C01120000 | 2024-06-24 9:41AM EDT | 1,120.00 | 23.00 | 15.80 | 16.60 | 0.00 | - | 1 | 39 | 87.06% |
| SMCI240726C01130000 | 2024-06-25 2:30PM EDT | 1,130.00 | 15.30 | 14.90 | 15.90 | -3.02 | -16.48% | 2 | 59 | 87.46% |
| SMCI240726C01140000 | 2024-06-21 3:15PM EDT | 1,140.00 | 30.93 | 14.30 | 15.10 | 0.00 | - | 20 | 53 | 87.96% |
| SMCI240726C01160000 | 2024-06-25 2:53PM EDT | 1,160.00 | 12.60 | 13.10 | 13.80 | +0.60 | +5.00% | 7 | 28 | 89.00% |
| SMCI240726C01180000 | 2024-06-25 3:43PM EDT | 1,180.00 | 12.30 | 11.80 | 12.60 | -0.50 | -3.91% | 2 | 25 | 89.78% |
| SMCI240726C01200000 | 2024-06-25 3:42PM EDT | 1,200.00 | 11.50 | 10.90 | 11.60 | +0.70 | +6.48% | 31 | 189 | 90.90% |
| SMCI240726C01220000 | 2024-06-24 3:39PM EDT | 1,220.00 | 10.50 | 9.90 | 10.70 | 0.00 | - | 13 | 111 | 91.79% |
| SMCI240726C01240000 | 2024-06-25 11:28AM EDT | 1,240.00 | 10.30 | 9.10 | 9.90 | +1.37 | +15.34% | 3 | 9 | 92.79% |
| SMCI240726C01260000 | 2024-06-25 1:50PM EDT | 1,260.00 | 8.64 | 8.40 | 9.10 | -8.35 | -49.15% | 101 | 22 | 93.71% |
| SMCI240726C01280000 | 2024-06-24 11:56AM EDT | 1,280.00 | 8.51 | 7.70 | 8.50 | -0.29 | -3.30% | 100 | 4 | 94.69% |
| SMCI240726C01300000 | 2024-06-25 11:20AM EDT | 1,300.00 | 8.30 | 7.10 | 7.80 | +0.90 | +12.16% | 1 | 22 | 95.48% |
| SMCI240726C01320000 | 2024-06-24 1:12PM EDT | 1,320.00 | 6.80 | 6.60 | 7.30 | 0.00 | - | 4 | 4 | 96.52% |
| SMCI240726C01340000 | 2024-06-25 3:10PM EDT | 1,340.00 | 6.03 | 6.20 | 6.80 | -0.47 | -7.23% | 1 | 3 | 97.56% |
| SMCI240726C01360000 | 2024-06-21 9:35AM EDT | 1,360.00 | 13.90 | 5.70 | 6.40 | 0.00 | - | 1 | 2 | 98.46% |
| SMCI240726C01380000 | 2024-06-21 3:56PM EDT | 1,380.00 | 11.97 | 5.30 | 6.00 | 0.00 | - | 4 | 19 | 99.38% |
| SMCI240726C01400000 | 2024-06-25 3:40PM EDT | 1,400.00 | 5.30 | 5.00 | 5.50 | +0.10 | +1.92% | 3 | 17 | 100.16% |
| SMCI240726C01480000 | 2024-06-24 2:29PM EDT | 1,480.00 | 4.00 | 3.70 | 4.30 | 0.00 | - | 2 | 3 | 103.33% |
| SMCI240726C01500000 | 2024-06-25 12:34PM EDT | 1,500.00 | 3.76 | 3.50 | 4.00 | +0.06 | +1.62% | 4 | 9 | 104.11% |
| SMCI240726C01520000 | 2024-06-25 12:34PM EDT | 1,520.00 | 3.38 | 3.30 | 3.80 | -0.37 | -9.87% | 7 | 9 | 105.02% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240726P00460000 | 2024-06-25 3:49PM EDT | 460.00 | 0.48 | 0.55 | 0.85 | -0.57 | -54.29% | 1 | 5 | 92.31% |
| SMCI240726P00480000 | 2024-06-25 10:00AM EDT | 480.00 | 1.05 | 0.75 | 1.05 | -0.15 | -12.50% | 1 | 2 | 89.45% |
| SMCI240726P00490000 | 2024-06-24 2:03PM EDT | 490.00 | 1.50 | 0.80 | 1.25 | 0.00 | - | 3 | 3 | 88.16% |
| SMCI240726P00500000 | 2024-06-25 1:39PM EDT | 500.00 | 1.30 | 1.00 | 1.35 | -0.25 | -16.13% | 14 | 15 | 86.96% |
| SMCI240726P00520000 | 2024-06-20 11:34AM EDT | 520.00 | 1.55 | 1.30 | 1.70 | 0.00 | - | 9 | 16 | 84.31% |
| SMCI240726P00530000 | 2024-06-25 11:30AM EDT | 530.00 | 1.80 | 1.50 | 1.95 | -0.75 | -29.41% | 1 | 7 | 83.28% |
| SMCI240726P00540000 | 2024-06-17 3:07PM EDT | 540.00 | 2.57 | 1.75 | 2.20 | 0.00 | - | 1 | 13 | 82.23% |
| SMCI240726P00550000 | 2024-06-25 2:29PM EDT | 550.00 | 2.28 | 2.15 | 2.50 | -0.79 | -25.73% | 10 | 19 | 81.63% |
| SMCI240726P00560000 | 2024-06-24 12:09PM EDT | 560.00 | 3.36 | 2.30 | 2.85 | 0.00 | - | 3 | 20 | 80.18% |
| SMCI240726P00570000 | 2024-06-24 3:45PM EDT | 570.00 | 4.00 | 2.70 | 3.30 | 0.00 | - | 5 | 31 | 79.52% |
| SMCI240726P00580000 | 2024-06-25 12:02PM EDT | 580.00 | 3.46 | 3.20 | 3.80 | -0.44 | -11.28% | 1 | 91 | 78.95% |
| SMCI240726P00590000 | 2024-06-24 3:00PM EDT | 590.00 | 5.12 | 3.80 | 4.30 | 0.00 | - | 9 | 103 | 78.31% |
| SMCI240726P00600000 | 2024-06-25 3:41PM EDT | 600.00 | 4.61 | 4.40 | 4.90 | -1.11 | -19.41% | 17 | 445 | 77.61% |
| SMCI240726P00610000 | 2024-06-25 3:32PM EDT | 610.00 | 5.10 | 5.10 | 5.70 | -2.40 | -32.00% | 1 | 8 | 77.18% |
| SMCI240726P00620000 | 2024-06-24 3:57PM EDT | 620.00 | 8.35 | 5.90 | 6.50 | 0.00 | - | 8 | 20 | 76.61% |
| SMCI240726P00630000 | 2024-06-25 2:03PM EDT | 630.00 | 6.88 | 6.80 | 7.50 | -1.37 | -16.61% | 3 | 44 | 76.20% |
| SMCI240726P00640000 | 2024-06-25 2:03PM EDT | 640.00 | 7.95 | 7.90 | 8.60 | -3.38 | -29.83% | 7 | 42 | 75.90% |
| SMCI240726P00650000 | 2024-06-25 1:39PM EDT | 650.00 | 8.77 | 9.10 | 9.70 | -2.73 | -23.74% | 15 | 90 | 75.42% |
| SMCI240726P00660000 | 2024-06-25 12:16PM EDT | 660.00 | 10.42 | 10.40 | 11.00 | -3.68 | -26.10% | 2 | 68 | 74.99% |
| SMCI240726P00670000 | 2024-06-25 12:54PM EDT | 670.00 | 12.02 | 12.00 | 12.70 | -4.22 | -25.99% | 4 | 32 | 75.01% |
| SMCI240726P00680000 | 2024-06-25 2:07PM EDT | 680.00 | 13.90 | 13.70 | 14.50 | -5.20 | -27.23% | 8 | 99 | 74.88% |
| SMCI240726P00690000 | 2024-06-25 10:42AM EDT | 690.00 | 18.15 | 15.60 | 16.40 | -2.25 | -11.03% | 2 | 48 | 74.71% |
| SMCI240726P00700000 | 2024-06-25 3:45PM EDT | 700.00 | 18.13 | 17.80 | 18.50 | -2.42 | -11.78% | 37 | 168 | 74.66% |
| SMCI240726P00710000 | 2024-06-25 3:45PM EDT | 710.00 | 20.47 | 20.10 | 20.90 | -3.13 | -13.26% | 5 | 56 | 74.62% |
| SMCI240726P00715000 | 2024-06-25 1:34PM EDT | 715.00 | 21.52 | 21.30 | 22.20 | -5.68 | -20.88% | 2 | 31 | 74.59% |
| SMCI240726P00720000 | 2024-06-25 1:34PM EDT | 720.00 | 22.77 | 22.60 | 23.50 | -5.83 | -20.38% | 14 | 37 | 74.57% |
| SMCI240726P00725000 | 2024-06-25 10:57AM EDT | 725.00 | 26.93 | 24.00 | 24.90 | -4.32 | -13.82% | 1 | 22 | 74.62% |
| SMCI240726P00730000 | 2024-06-25 2:30PM EDT | 730.00 | 24.70 | 25.40 | 26.40 | -4.65 | -15.84% | 4 | 28 | 74.65% |
| SMCI240726P00735000 | 2024-06-25 1:26PM EDT | 735.00 | 26.90 | 26.90 | 27.80 | -3.25 | -10.78% | 4 | 32 | 74.62% |
| SMCI240726P00740000 | 2024-06-25 2:10PM EDT | 740.00 | 28.00 | 28.40 | 29.40 | -4.00 | -12.50% | 1 | 34 | 74.64% |
| SMCI240726P00745000 | 2024-06-24 11:15AM EDT | 745.00 | 35.07 | 30.00 | 31.00 | 0.00 | - | 2 | 6 | 74.66% |
| SMCI240726P00750000 | 2024-06-25 12:57PM EDT | 750.00 | 32.50 | 31.70 | 32.70 | -4.90 | -13.10% | 10 | 61 | 74.73% |
| SMCI240726P00755000 | 2024-06-24 3:48PM EDT | 755.00 | 40.00 | 33.40 | 34.40 | 0.00 | - | 20 | 42 | 74.73% |
| SMCI240726P00760000 | 2024-06-25 10:44AM EDT | 760.00 | 38.50 | 35.20 | 36.20 | -1.50 | -3.75% | 3 | 70 | 74.79% |
| SMCI240726P00765000 | 2024-06-25 12:54PM EDT | 765.00 | 37.00 | 37.00 | 38.10 | -7.80 | -17.41% | 1 | 9 | 74.84% |
| SMCI240726P00770000 | 2024-06-25 3:49PM EDT | 770.00 | 39.10 | 38.90 | 40.00 | -8.80 | -18.37% | 2 | 36 | 74.87% |
| SMCI240726P00775000 | 2024-06-25 3:32PM EDT | 775.00 | 40.70 | 40.90 | 42.00 | +2.70 | +7.11% | 4 | 9 | 74.96% |
| SMCI240726P00780000 | 2024-06-25 11:01AM EDT | 780.00 | 45.00 | 42.90 | 44.00 | -6.40 | -12.45% | 4 | 42 | 74.98% |
| SMCI240726P00785000 | 2024-06-25 11:00AM EDT | 785.00 | 47.30 | 45.00 | 46.20 | -3.90 | -7.62% | 1 | 56 | 75.10% |
| SMCI240726P00790000 | 2024-06-25 3:24PM EDT | 790.00 | 46.58 | 47.20 | 48.40 | -5.48 | -10.53% | 1 | 53 | 75.21% |
| SMCI240726P00795000 | 2024-06-24 10:49AM EDT | 795.00 | 58.67 | 49.30 | 50.60 | 0.00 | - | 4 | 12 | 75.20% |
| SMCI240726P00800000 | 2024-06-25 2:55PM EDT | 800.00 | 51.60 | 51.70 | 52.80 | -6.40 | -11.03% | 28 | 76 | 75.30% |
| SMCI240726P00805000 | 2024-06-25 2:35PM EDT | 805.00 | 54.00 | 53.90 | 55.20 | -8.35 | -13.39% | 3 | 19 | 75.33% |
| SMCI240726P00810000 | 2024-06-25 10:59AM EDT | 810.00 | 60.00 | 56.30 | 57.50 | -1.40 | -2.28% | 2 | 18 | 75.35% |
| SMCI240726P00815000 | 2024-06-25 1:30PM EDT | 815.00 | 56.55 | 58.70 | 60.00 | -10.46 | -15.61% | 21 | 31 | 75.42% |
| SMCI240726P00820000 | 2024-06-25 3:36PM EDT | 820.00 | 60.80 | 61.20 | 62.50 | -8.91 | -12.78% | 3 | 33 | 75.49% |
| SMCI240726P00825000 | 2024-06-25 11:08AM EDT | 825.00 | 65.10 | 63.10 | 65.50 | -7.33 | -10.12% | 4 | 9 | 75.44% |
| SMCI240726P00830000 | 2024-06-25 10:37AM EDT | 830.00 | 66.20 | 65.70 | 67.90 | -8.88 | -11.83% | 4 | 75 | 75.39% |
| SMCI240726P00835000 | 2024-06-25 10:51AM EDT | 835.00 | 72.90 | 68.40 | 70.60 | -4.00 | -5.20% | 9 | 25 | 75.49% |
| SMCI240726P00840000 | 2024-06-25 3:22PM EDT | 840.00 | 71.47 | 71.10 | 73.20 | -11.13 | -13.47% | 21 | 27 | 75.48% |
| SMCI240726P00845000 | 2024-06-25 12:22PM EDT | 845.00 | 72.61 | 73.80 | 76.10 | -7.39 | -9.24% | 1 | 19 | 75.57% |
| SMCI240726P00850000 | 2024-06-25 9:45AM EDT | 850.00 | 83.78 | 76.70 | 78.80 | -4.67 | -5.28% | 1 | 41 | 75.60% |
| SMCI240726P00855000 | 2024-06-21 9:51AM EDT | 855.00 | 77.00 | 79.40 | 81.70 | 0.00 | - | 3 | 3 | 75.59% |
| SMCI240726P00860000 | 2024-06-24 3:38PM EDT | 860.00 | 90.65 | 82.30 | 84.60 | 0.00 | - | 8 | 22 | 75.62% |
| SMCI240726P00865000 | 2024-06-24 12:02PM EDT | 865.00 | 90.80 | 85.20 | 87.50 | 0.00 | - | 7 | 11 | 75.59% |
| SMCI240726P00870000 | 2024-06-25 1:37PM EDT | 870.00 | 86.83 | 88.20 | 90.60 | -5.12 | -5.57% | 1 | 22 | 75.67% |
| SMCI240726P00875000 | 2024-06-25 10:00AM EDT | 875.00 | 98.30 | 91.30 | 93.60 | -5.39 | -5.20% | 1 | 5 | 75.70% |
| SMCI240726P00880000 | 2024-06-25 3:30PM EDT | 880.00 | 92.90 | 94.40 | 96.70 | -14.14 | -13.21% | 1 | 9 | 75.73% |
| SMCI240726P00885000 | 2024-06-25 3:52PM EDT | 885.00 | 98.50 | 97.50 | 99.80 | -5.50 | -5.29% | 1 | 4 | 75.71% |
| SMCI240726P00890000 | 2024-06-24 10:08AM EDT | 890.00 | 93.90 | 100.70 | 103.10 | 0.00 | - | 2 | 12 | 75.79% |
| SMCI240726P00895000 | 2024-06-24 11:59AM EDT | 895.00 | 108.65 | 104.00 | 106.30 | 0.00 | - | 1 | 10 | 75.82% |
| SMCI240726P00900000 | 2024-06-24 2:24PM EDT | 900.00 | 109.00 | 107.40 | 109.50 | -13.80 | -11.24% | 1 | 99 | 75.85% |
| SMCI240726P00905000 | 2024-06-21 11:07AM EDT | 905.00 | 88.63 | 109.80 | 113.30 | 0.00 | - | 5 | 4 | 75.64% |
| SMCI240726P00910000 | 2024-06-25 10:15AM EDT | 910.00 | 119.00 | 113.10 | 117.10 | -0.40 | -0.34% | 2 | 15 | 75.84% |
| SMCI240726P00915000 | 2024-06-24 9:38AM EDT | 915.00 | 107.95 | 116.60 | 120.60 | 0.00 | - | 100 | 108 | 75.94% |
| SMCI240726P00920000 | 2024-06-24 9:50AM EDT | 920.00 | 116.23 | 120.00 | 124.10 | 0.00 | - | 1 | 27 | 75.95% |
| SMCI240726P00925000 | 2024-06-25 11:22AM EDT | 925.00 | 121.50 | 123.60 | 127.90 | +0.10 | +0.08% | 1 | 3 | 76.18% |
| SMCI240726P00930000 | 2024-06-20 2:43PM EDT | 930.00 | 98.40 | 127.10 | 131.50 | 0.00 | - | - | 30 | 76.20% |
| SMCI240726P00935000 | 2024-06-24 11:21AM EDT | 935.00 | 135.80 | 130.80 | 134.20 | 0.00 | - | 101 | 103 | 75.80% |
| SMCI240726P00940000 | 2024-06-20 10:11AM EDT | 940.00 | 81.00 | 134.40 | 138.40 | 0.00 | - | 4 | 32 | 76.11% |
| SMCI240726P00945000 | 2024-06-21 10:16AM EDT | 945.00 | 124.77 | 138.20 | 141.90 | 0.00 | - | 1 | 2 | 76.11% |
| SMCI240726P00950000 | 2024-06-24 11:10AM EDT | 950.00 | 150.00 | 142.00 | 145.60 | +2.74 | +1.86% | 1 | 27 | 76.18% |
| SMCI240726P00955000 | 2024-06-24 9:49AM EDT | 955.00 | 142.68 | 145.60 | 149.60 | 0.00 | - | 1 | 1 | 76.26% |
| SMCI240726P00960000 | 2024-06-20 11:42AM EDT | 960.00 | 90.68 | 149.40 | 153.40 | 0.00 | - | - | 12 | 76.30% |
| SMCI240726P00970000 | 2024-06-17 1:51PM EDT | 970.00 | 127.90 | 157.10 | 161.10 | 0.00 | - | - | 17 | 76.38% |
| SMCI240726P00975000 | 2024-06-21 9:48AM EDT | 975.00 | 137.30 | 161.00 | 165.00 | 0.00 | - | 1 | 1 | 76.41% |
| SMCI240726P00980000 | 2024-06-20 9:40AM EDT | 980.00 | 97.40 | 164.90 | 169.00 | 0.00 | - | 2 | 5 | 76.47% |
| SMCI240726P00985000 | 2024-06-20 10:19AM EDT | 985.00 | 112.90 | 168.90 | 173.20 | 0.00 | - | - | 1 | 76.66% |
| SMCI240726P00990000 | 2024-06-24 1:56PM EDT | 990.00 | 184.60 | 172.90 | 177.40 | 0.00 | - | 1 | 17 | 76.82% |
| SMCI240726P00995000 | 2024-06-20 12:50PM EDT | 995.00 | 127.00 | 177.00 | 180.90 | 0.00 | - | - | 2 | 76.57% |
| SMCI240726P01000000 | 2024-06-21 1:58PM EDT | 1,000.00 | 155.00 | 181.40 | 185.10 | 0.00 | - | 1 | 15 | 76.91% |
| SMCI240726P01010000 | 2024-06-20 10:12AM EDT | 1,010.00 | 124.50 | 189.30 | 193.50 | 0.00 | - | - | 2 | 76.92% |
| SMCI240726P01020000 | 2024-06-20 10:09AM EDT | 1,020.00 | 124.80 | 197.70 | 202.00 | 0.00 | - | 2 | 10 | 77.17% |
| SMCI240726P01030000 | 2024-06-24 10:50AM EDT | 1,030.00 | 215.40 | 206.20 | 210.20 | 0.00 | - | 1 | 0 | 77.15% |
| SMCI240726P01040000 | 2024-06-20 2:45PM EDT | 1,040.00 | 169.00 | 214.80 | 218.90 | 0.00 | - | - | 2 | 77.40% |
| SMCI240726P01050000 | 2024-06-20 9:43AM EDT | 1,050.00 | 132.75 | 223.60 | 227.40 | 0.00 | - | - | 1 | 77.53% |
| SMCI240726P01060000 | 2024-06-20 2:39PM EDT | 1,060.00 | 185.90 | 232.20 | 236.30 | 0.00 | - | - | 1 | 77.67% |
| SMCI240726P01070000 | 2024-06-21 10:31AM EDT | 1,070.00 | 222.90 | 241.10 | 245.00 | 0.00 | - | 4 | 1 | 77.77% |
| SMCI240726P01090000 | 2024-06-20 2:36PM EDT | 1,090.00 | 206.70 | 259.00 | 263.00 | 0.00 | - | - | 1 | 78.16% |
| SMCI240726P01110000 | 2024-06-18 9:49AM EDT | 1,110.00 | 241.90 | 277.20 | 281.10 | 0.00 | - | - | 1 | 78.45% |
| SMCI240726P01130000 | 2024-06-20 2:36PM EDT | 1,130.00 | 239.00 | 295.80 | 299.40 | 0.00 | - | - | 1 | 78.85% |
| SMCI240726P01140000 | 2024-06-20 2:41PM EDT | 1,140.00 | 247.50 | 305.00 | 308.90 | 0.00 | - | - | 1 | 79.15% |
| SMCI240726P01160000 | 2024-06-20 2:37PM EDT | 1,160.00 | 265.00 | 323.80 | 327.60 | 0.00 | - | - | 2 | 79.58% |
| SMCI240726P01180000 | 2024-06-20 3:31PM EDT | 1,180.00 | 282.30 | 342.70 | 346.40 | 0.00 | - | - | 12 | 79.87% |
| SMCI240726P01220000 | 2024-06-20 2:19PM EDT | 1,220.00 | 316.80 | 380.50 | 385.00 | 0.00 | - | - | 1 | 80.63% |
| SMCI240726P01240000 | 2024-06-21 10:39AM EDT | 1,240.00 | 367.50 | 399.80 | 404.30 | 0.00 | - | 2 | 1 | 81.11% |
| SMCI240726P01260000 | 2024-06-20 2:19PM EDT | 1,260.00 | 353.60 | 419.10 | 423.60 | 0.00 | - | - | 1 | 81.27% |
| SMCI240726P01320000 | 2024-06-20 2:45PM EDT | 1,320.00 | 410.90 | 477.40 | 481.80 | 0.00 | - | - | 0 | 80.93% |
| SMCI240726P01340000 | 2024-06-20 2:45PM EDT | 1,340.00 | 428.90 | 497.10 | 501.50 | 0.00 | - | - | 1 | 81.51% |
| SMCI240726P01380000 | 2024-06-20 2:44PM EDT | 1,380.00 | 468.10 | 536.40 | 540.70 | 0.00 | - | - | 0 | 80.90% |
© 2024 Yahoo. All rights reserved.