Tower Semiconductor Ltd. (TSEM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240719C00025000 | 2024-05-23 1:57PM EDT | 25.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TSEM240719C00026000 | 2023-12-26 4:58PM EDT | 26.00 | 5.90 | 4.80 | 5.00 | 0.00 | - | 1 | 34 | 0.00% |
| TSEM240719C00027000 | 2024-03-13 3:23PM EDT | 27.00 | 5.36 | 5.50 | 5.90 | 0.00 | - | 1 | 40 | 0.00% |
| TSEM240719C00028000 | 2024-06-11 2:18PM EDT | 28.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| TSEM240719C00029000 | 2024-02-14 3:22PM EDT | 29.00 | 4.19 | 3.30 | 4.30 | 0.00 | - | 1 | 12 | 0.00% |
| TSEM240719C00030000 | 2024-05-14 11:59AM EDT | 30.00 | 7.00 | 8.50 | 9.30 | 0.00 | - | 2 | 99 | 0.00% |
| TSEM240719C00031000 | 2024-06-07 9:47AM EDT | 31.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| TSEM240719C00032000 | 2024-06-04 10:10AM EDT | 32.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4,149 | 0.00% |
| TSEM240719C00033000 | 2024-06-18 3:20PM EDT | 33.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3,224 | 16,531 | 0.00% |
| TSEM240719C00034000 | 2024-06-13 10:09AM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
| TSEM240719C00035000 | 2024-06-18 1:59PM EDT | 35.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 0.00% |
| TSEM240719C00036000 | 2024-06-12 1:58PM EDT | 36.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 0.00% |
| TSEM240719C00037000 | 2024-06-18 3:18PM EDT | 37.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 205 | 2,367 | 0.00% |
| TSEM240719C00038000 | 2024-06-18 2:03PM EDT | 38.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| TSEM240719C00039000 | 2024-06-18 1:17PM EDT | 39.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 24 | 439 | 0.00% |
| TSEM240719C00040000 | 2024-06-18 3:59PM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3,664 | 17,267 | 0.78% |
| TSEM240719C00041000 | 2024-06-18 3:20PM EDT | 41.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 117 | 3.13% |
| TSEM240719C00042000 | 2024-06-18 1:56PM EDT | 42.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 6.25% |
| TSEM240719C00043000 | 2024-06-18 12:26PM EDT | 43.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 45 | 55 | 6.25% |
| TSEM240719C00045000 | 2024-06-18 2:12PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 101 | 152 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240719P00021000 | 2024-02-14 11:36AM EDT | 21.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 5 | 40 | 179.00% |
| TSEM240719P00022000 | 2024-02-01 12:32PM EDT | 22.00 | 0.55 | 0.00 | 2.05 | 0.00 | - | 1 | 142 | 184.77% |
| TSEM240719P00023000 | 2024-05-13 11:05AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 131.64% |
| TSEM240719P00024000 | 2024-02-13 12:28PM EDT | 24.00 | 0.84 | 0.20 | 2.40 | 0.00 | - | 30 | 31 | 176.81% |
| TSEM240719P00025000 | 2024-05-24 3:32PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 105 | 17,103 | 50.00% |
| TSEM240719P00026000 | 2024-05-17 1:16PM EDT | 26.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 100 | 3,218 | 104.98% |
| TSEM240719P00027000 | 2024-06-17 3:56PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 283 | 309 | 25.00% |
| TSEM240719P00028000 | 2024-06-18 11:49AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 116 | 25.00% |
| TSEM240719P00029000 | 2024-05-08 12:16PM EDT | 29.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 6 | 58 | 82.72% |
| TSEM240719P00030000 | 2024-06-12 1:13PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 25.00% |
| TSEM240719P00031000 | 2024-06-03 10:36AM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| TSEM240719P00032000 | 2024-06-18 3:50PM EDT | 32.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 100 | 272 | 12.50% |
| TSEM240719P00033000 | 2024-06-14 11:23AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 12.50% |
| TSEM240719P00034000 | 2024-06-04 12:10PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 12.50% |
| TSEM240719P00035000 | 2024-06-18 3:50PM EDT | 35.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 100 | 131 | 12.50% |
| TSEM240719P00036000 | 2024-06-11 1:45PM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 6.25% |
| TSEM240719P00037000 | 2024-06-18 3:59PM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 177 | 6.25% |
| TSEM240719P00038000 | 2024-06-18 3:42PM EDT | 38.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 3.13% |
| TSEM240719P00039000 | 2024-06-18 3:40PM EDT | 39.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 25 | 88 | 1.56% |
| TSEM240719P00040000 | 2024-06-12 3:10PM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 76 | 73 | 0.00% |
| TSEM240719P00045000 | 2024-01-22 10:53AM EDT | 45.00 | 14.74 | 11.30 | 12.60 | 0.00 | - | - | 0 | 188.96% |
© 2024 Yahoo. All rights reserved.