Tower Semiconductor Ltd. (TSEM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM241018C00020000 | 2024-04-24 3:44PM EDT | 20.00 | 12.30 | 17.20 | 20.20 | 0.00 | - | - | 2 | 95.51% |
| TSEM241018C00024000 | 2024-04-12 1:13PM EDT | 24.00 | 9.00 | 11.40 | 15.80 | 0.00 | - | 17 | 14 | 95.75% |
| TSEM241018C00025000 | 2024-05-23 1:57PM EDT | 25.00 | 12.81 | 12.10 | 14.00 | 0.00 | - | - | 6 | 52.78% |
| TSEM241018C00027000 | 2024-04-19 12:12PM EDT | 27.00 | 6.20 | 9.60 | 12.50 | 0.00 | - | 1 | 1 | 73.51% |
| TSEM241018C00028000 | 2024-05-09 10:00AM EDT | 28.00 | 9.10 | 9.40 | 11.30 | 0.00 | - | 1 | 3 | 65.04% |
| TSEM241018C00029000 | 2024-05-21 9:50AM EDT | 29.00 | 8.30 | 8.60 | 10.50 | 0.00 | - | - | 1 | 63.28% |
| TSEM241018C00030000 | 2024-05-07 10:23AM EDT | 30.00 | 6.50 | 8.10 | 8.70 | 0.00 | - | 15 | 97 | 45.85% |
| TSEM241018C00031000 | 2024-04-26 10:18AM EDT | 31.00 | 4.60 | 7.50 | 8.00 | 0.00 | - | 19 | 24 | 46.17% |
| TSEM241018C00032000 | 2024-05-15 3:03PM EDT | 32.00 | 6.50 | 6.20 | 7.00 | 0.00 | - | 3 | 6 | 41.70% |
| TSEM241018C00033000 | 2024-05-09 2:36PM EDT | 33.00 | 5.40 | 5.70 | 6.20 | 0.00 | - | 7 | 278 | 39.94% |
| TSEM241018C00034000 | 2024-05-20 11:45AM EDT | 34.00 | 4.80 | 4.70 | 7.00 | 0.00 | - | 1 | 22 | 57.28% |
| TSEM241018C00035000 | 2024-03-22 3:25PM EDT | 35.00 | 3.20 | 2.10 | 2.35 | 0.00 | - | 5 | 5 | 0.00% |
| TSEM241018C00036000 | 2024-05-17 9:58AM EDT | 36.00 | 3.66 | 3.00 | 4.90 | 0.00 | - | 30 | 52 | 45.09% |
| TSEM241018C00037000 | 2024-05-29 2:45PM EDT | 37.00 | 3.10 | 3.00 | 3.50 | 0.00 | - | 15 | 59 | 35.06% |
| TSEM241018C00038000 | 2024-05-30 9:30AM EDT | 38.00 | 2.60 | 2.25 | 3.70 | 0.00 | - | 1 | 12 | 42.19% |
| TSEM241018C00039000 | 2024-05-13 1:02PM EDT | 39.00 | 2.25 | 1.75 | 2.85 | 0.00 | - | 1 | 26 | 37.43% |
| TSEM241018C00040000 | 2024-05-28 3:41PM EDT | 40.00 | 2.10 | 1.55 | 2.05 | 0.00 | - | 5 | 346 | 32.72% |
| TSEM241018C00041000 | 2024-05-30 3:29PM EDT | 41.00 | 1.35 | 1.10 | 2.30 | 0.00 | - | 1 | 5,652 | 39.09% |
| TSEM241018C00045000 | 2024-05-24 11:39AM EDT | 45.00 | 0.61 | 0.40 | 1.25 | 0.00 | - | 5 | 60 | 38.38% |
| TSEM241018C00050000 | 2024-05-15 9:35AM EDT | 50.00 | 0.20 | 0.10 | 0.80 | 0.00 | - | 1 | 75 | 42.58% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM241018P00024000 | 2024-02-21 4:54PM EDT | 24.00 | 0.60 | 0.25 | 1.35 | 0.00 | - | 1 | 2 | 64.99% |
| TSEM241018P00025000 | 2024-04-15 10:00AM EDT | 25.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | - | 8 | 59.23% |
| TSEM241018P00027000 | 2024-04-29 12:08PM EDT | 27.00 | 1.05 | 0.10 | 0.25 | 0.00 | - | 16 | 117 | 37.21% |
| TSEM241018P00028000 | 2024-03-13 3:34PM EDT | 28.00 | 1.66 | 1.55 | 3.90 | 0.00 | - | - | 10 | 80.37% |
| TSEM241018P00029000 | 2024-05-09 11:54AM EDT | 29.00 | 0.61 | 0.20 | 0.40 | 0.00 | - | 4 | 22 | 34.82% |
| TSEM241018P00030000 | 2024-05-30 11:54AM EDT | 30.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 125 | 85 | 33.64% |
| TSEM241018P00031000 | 2024-05-31 11:34AM EDT | 31.00 | 0.52 | 0.20 | 0.60 | -1.55 | -74.88% | 40 | 9 | 32.03% |
| TSEM241018P00032000 | 2024-05-31 11:34AM EDT | 32.00 | 0.65 | 0.50 | 0.75 | -0.45 | -40.91% | 40 | 38 | 30.93% |
| TSEM241018P00033000 | 2024-04-25 2:15PM EDT | 33.00 | 3.60 | 0.55 | 1.65 | 0.00 | - | 5 | 6 | 39.82% |
| TSEM241018P00034000 | 2024-05-22 2:03PM EDT | 34.00 | 1.01 | 0.90 | 1.20 | 0.00 | - | 1 | 8 | 29.44% |
| TSEM241018P00035000 | 2024-05-13 11:10AM EDT | 35.00 | 1.80 | 0.80 | 1.50 | 0.00 | - | 2 | 26 | 28.76% |
| TSEM241018P00036000 | 2024-04-29 1:00PM EDT | 36.00 | 5.00 | 1.50 | 2.90 | 0.00 | - | - | 33 | 39.94% |
| TSEM241018P00039000 | 2024-04-05 3:48PM EDT | 39.00 | 7.30 | 6.60 | 6.90 | 0.00 | - | 1 | 1 | 63.79% |
| TSEM241018P00041000 | 2024-05-17 3:22PM EDT | 41.00 | 4.76 | 3.00 | 5.90 | 0.00 | - | 3 | 5 | 40.65% |
© 2024 Yahoo. All rights reserved.