Tower Semiconductor Ltd. (TSEM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517C00020000 | 2024-05-09 12:16PM EDT | 20.00 | 16.40 | 16.80 | 17.10 | 0.00 | - | 1 | 1 | 556.25% |
| TSEM240517C00025000 | 2024-04-12 2:37PM EDT | 25.00 | 7.18 | 11.30 | 13.30 | 0.00 | - | 6 | 6 | 567.97% |
| TSEM240517C00027000 | 2024-05-03 9:44AM EDT | 27.00 | 6.11 | 9.80 | 10.00 | 0.00 | - | 2 | 61 | 50.00% |
| TSEM240517C00028000 | 2024-04-17 1:09PM EDT | 28.00 | 3.80 | 8.80 | 9.40 | 0.00 | - | 2 | 10 | 363.28% |
| TSEM240517C00029000 | 2024-04-11 2:11PM EDT | 29.00 | 4.50 | 7.30 | 9.50 | 0.00 | - | 3 | 20 | 421.09% |
| TSEM240517C00030000 | 2024-05-01 9:49AM EDT | 30.00 | 3.40 | 6.80 | 7.10 | 0.00 | - | 7 | 46 | 215.63% |
| TSEM240517C00031000 | 2024-05-09 11:16AM EDT | 31.00 | 5.10 | 5.80 | 6.10 | 0.00 | - | 5 | 118 | 187.50% |
| TSEM240517C00032000 | 2024-05-09 3:00PM EDT | 32.00 | 4.10 | 4.80 | 5.10 | 0.00 | - | 1 | 171 | 158.59% |
| TSEM240517C00033000 | 2024-05-16 10:18AM EDT | 33.00 | 3.60 | 3.80 | 4.10 | 0.00 | - | 10 | 234 | 129.69% |
| TSEM240517C00034000 | 2024-05-16 3:13PM EDT | 34.00 | 3.00 | 2.35 | 3.00 | 0.00 | - | 221 | 530 | 119.53% |
| TSEM240517C00035000 | 2024-05-17 11:30AM EDT | 35.00 | 1.83 | 1.85 | 2.05 | -0.30 | -14.08% | 13 | 1,156 | 71.88% |
| TSEM240517C00036000 | 2024-05-17 12:43PM EDT | 36.00 | 1.00 | 0.90 | 1.05 | -0.08 | -7.41% | 254 | 1,968 | 61.72% |
| TSEM240517C00037000 | 2024-05-16 3:07PM EDT | 37.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 7 | 135 | 51.56% |
| TSEM240517C00038000 | 2024-05-17 10:23AM EDT | 38.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 250 | 1,410 | 62.89% |
| TSEM240517C00039000 | 2024-05-09 9:42AM EDT | 39.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 305 | 63.28% |
| TSEM240517C00040000 | 2024-05-10 3:58PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 94 | 176.56% |
| TSEM240517C00045000 | 2024-04-25 1:27PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 34 | 181.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517P00024000 | 2024-04-17 9:58AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 604.69% |
| TSEM240517P00025000 | 2024-04-04 12:09PM EDT | 25.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 100 | 100 | 659.77% |
| TSEM240517P00026000 | 2024-05-08 10:15AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 22 | 513.67% |
| TSEM240517P00027000 | 2024-05-08 10:23AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 306.25% |
| TSEM240517P00028000 | 2024-05-15 12:17PM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 427.34% |
| TSEM240517P00029000 | 2024-05-03 9:56AM EDT | 29.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 220 | 385.94% |
| TSEM240517P00030000 | 2024-05-08 3:50PM EDT | 30.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 100 | 269 | 330.47% |
| TSEM240517P00031000 | 2024-05-08 1:04PM EDT | 31.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 100 | 147 | 304.69% |
| TSEM240517P00032000 | 2024-05-09 3:12PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 186 | 264.84% |
| TSEM240517P00033000 | 2024-05-10 12:30PM EDT | 33.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 100 | 127 | 224.61% |
| TSEM240517P00034000 | 2024-05-15 9:31AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 179 | 183.98% |
| TSEM240517P00035000 | 2024-05-13 12:13PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 37 | 99.22% |
| TSEM240517P00036000 | 2024-05-15 9:31AM EDT | 36.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 153 | 97.27% |
| TSEM240517P00037000 | 2024-05-16 3:24PM EDT | 37.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 13 | 18.75% |
| TSEM240517P00038000 | 2024-04-04 3:28PM EDT | 38.00 | 5.30 | 4.80 | 7.00 | 0.00 | - | 79 | 79 | 685.55% |
| TSEM240517P00045000 | 2024-03-19 12:45PM EDT | 45.00 | 12.20 | 13.60 | 14.00 | 0.00 | - | 5 | 5 | 1,092.58% |
© 2024 Yahoo. All rights reserved.