Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMTC240419C00017000 | 2024-03-27 12:24PM EDT | 17.00 | 12.00 | 9.20 | 12.80 | 0.00 | - | 1 | 1 | 166.21% |
SMTC240419C00019000 | 2024-03-28 9:32AM EDT | 19.00 | 9.30 | 7.30 | 10.90 | +0.05 | +0.54% | 1 | 5 | 143.95% |
SMTC240419C00020000 | 2024-03-28 3:59PM EDT | 20.00 | 7.80 | 6.40 | 9.50 | -0.23 | -2.86% | 7 | 145 | 117.58% |
SMTC240419C00021000 | 2024-03-28 3:40PM EDT | 21.00 | 7.10 | 6.80 | 7.20 | -0.33 | -4.44% | 102 | 1,040 | 107.81% |
SMTC240419C00022000 | 2024-03-28 3:52PM EDT | 22.00 | 6.30 | 5.70 | 7.20 | -0.70 | -10.00% | 138 | 2,024 | 121.39% |
SMTC240419C00023000 | 2024-03-28 3:44PM EDT | 23.00 | 5.55 | 5.20 | 6.40 | -0.55 | -9.02% | 61 | 232 | 123.83% |
SMTC240419C00024000 | 2024-03-28 3:59PM EDT | 24.00 | 4.88 | 4.50 | 5.10 | -0.33 | -6.33% | 259 | 367 | 107.72% |
SMTC240419C00025000 | 2024-03-28 3:59PM EDT | 25.00 | 4.20 | 4.00 | 4.40 | -0.40 | -8.70% | 204 | 4,006 | 108.50% |
SMTC240419C00026000 | 2024-03-28 3:57PM EDT | 26.00 | 3.64 | 3.30 | 4.20 | -0.38 | -9.45% | 301 | 1,328 | 112.79% |
SMTC240419C00027000 | 2024-03-28 3:59PM EDT | 27.00 | 3.11 | 3.10 | 3.30 | -0.50 | -13.85% | 948 | 2,176 | 110.84% |
SMTC240419C00028000 | 2024-03-28 3:59PM EDT | 28.00 | 2.70 | 2.60 | 2.70 | -0.50 | -15.62% | 3,022 | 1,189 | 106.93% |
SMTC240419C00029000 | 2024-03-28 3:59PM EDT | 29.00 | 2.37 | 2.10 | 2.45 | -0.30 | -11.24% | 391 | 687 | 107.67% |
SMTC240419C00030000 | 2024-03-28 3:59PM EDT | 30.00 | 2.05 | 2.00 | 2.15 | -0.40 | -16.33% | 4,432 | 4,433 | 113.14% |
SMTC240419C00035000 | 2024-03-28 3:58PM EDT | 35.00 | 0.90 | 0.85 | 1.05 | -0.30 | -25.00% | 1,365 | 1,314 | 115.14% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMTC240419P00012000 | 2024-03-19 9:33AM EDT | 12.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 8 | 182.42% |
SMTC240419P00013000 | 2024-03-19 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 148.44% |
SMTC240419P00014000 | 2024-03-22 9:30AM EDT | 14.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 120 | 132 | 173.83% |
SMTC240419P00015000 | 2024-03-28 3:49PM EDT | 15.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 29 | 1 | 173.83% |
SMTC240419P00016000 | 2024-03-28 2:42PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 153 | 723 | 118.75% |
SMTC240419P00017000 | 2024-03-28 3:45PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 215 | 236 | 107.03% |
SMTC240419P00018000 | 2024-03-28 2:59PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 104 | 126 | 110.16% |
SMTC240419P00019000 | 2024-03-28 3:56PM EDT | 19.00 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 283 | 552 | 108.20% |
SMTC240419P00020000 | 2024-03-28 3:59PM EDT | 20.00 | 0.30 | 0.30 | 0.45 | -0.10 | -25.00% | 345 | 437 | 110.55% |
SMTC240419P00021000 | 2024-03-28 3:57PM EDT | 21.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 2,258 | 2,158 | 107.13% |
SMTC240419P00022000 | 2024-03-28 3:59PM EDT | 22.00 | 0.65 | 0.65 | 0.70 | -0.11 | -14.47% | 963 | 1,040 | 104.88% |
SMTC240419P00023000 | 2024-03-28 3:59PM EDT | 23.00 | 0.95 | 0.90 | 0.95 | -0.10 | -9.52% | 438 | 65 | 104.49% |
SMTC240419P00024000 | 2024-03-28 3:59PM EDT | 24.00 | 1.29 | 1.15 | 1.30 | -0.05 | -3.73% | 155 | 158 | 103.81% |
SMTC240419P00025000 | 2024-03-28 3:55PM EDT | 25.00 | 1.66 | 0.10 | 1.90 | -0.04 | -2.35% | 254 | 141 | 78.13% |
SMTC240419P00026000 | 2024-03-28 3:59PM EDT | 26.00 | 2.10 | 1.60 | 4.00 | 0.00 | - | 425 | 30 | 134.08% |
SMTC240419P00027000 | 2024-03-28 3:58PM EDT | 27.00 | 2.59 | 2.50 | 3.50 | -0.01 | -0.38% | 399 | 918 | 121.88% |
SMTC240419P00028000 | 2024-03-28 3:59PM EDT | 28.00 | 3.15 | 3.10 | 4.10 | -0.05 | -1.56% | 244 | 202 | 123.34% |
SMTC240419P00029000 | 2024-03-28 3:59PM EDT | 29.00 | 3.76 | 2.10 | 5.60 | +0.19 | +5.32% | 130 | 109 | 110.06% |
SMTC240419P00030000 | 2024-03-28 3:57PM EDT | 30.00 | 4.38 | 4.00 | 6.30 | -0.42 | -8.75% | 34 | 3 | 134.33% |
SMTC240419P00035000 | 2024-03-27 3:21PM EDT | 35.00 | 8.53 | 6.40 | 9.10 | 0.00 | - | 3 | 3 | 74.02% |