NasdaqGS - Delayed Quote • USD
Tower Semiconductor Ltd. (TSEM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517C00025000 | 4/12/2024 6:37 PM | 25 | 7.18 | 6.90 | 9.50 | 0.00 | 0.00% | 6 | 6 | 121.00% |
| TSEM240517C00027000 | 4/9/2024 3:09 PM | 27 | 7.50 | 5.50 | 6.60 | 0.00 | 0.00% | 4 | 61 | 88.77% |
| TSEM240517C00028000 | 4/17/2024 5:09 PM | 28 | 3.80 | 4.60 | 4.80 | 0.00 | 0.00% | 2 | 10 | 58.98% |
| TSEM240517C00029000 | 4/11/2024 6:11 PM | 29 | 4.50 | 3.70 | 3.90 | 0.00 | 0.00% | 3 | 20 | 54.10% |
| TSEM240517C00030000 | 4/23/2024 7:54 PM | 30 | 2.65 | 2.95 | 3.10 | 0.00 | 0.00% | 1 | 39 | 52.73% |
| TSEM240517C00031000 | 4/26/2024 5:30 PM | 31 | 2.20 | 2.25 | 2.35 | 0.00 | 0.00% | 59 | 65 | 50.29% |
| TSEM240517C00032000 | 4/26/2024 3:41 PM | 32 | 1.55 | 1.60 | 1.75 | -0.15 | -8.82% | 37 | 157 | 50.78% |
| TSEM240517C00033000 | 4/26/2024 6:45 PM | 33 | 1.15 | 1.10 | 1.25 | -0.05 | -4.17% | 13 | 245 | 49.56% |
| TSEM240517C00034000 | 4/26/2024 6:04 PM | 34 | 0.70 | 0.75 | 0.85 | -0.05 | -6.67% | 16 | 257 | 48.29% |
| TSEM240517C00035000 | 4/26/2024 6:42 PM | 35 | 0.50 | 0.45 | 0.55 | 0.10 | 25.00% | 26 | 735 | 47.17% |
| TSEM240517C00036000 | 4/26/2024 6:18 PM | 36 | 0.25 | 0.30 | 0.40 | -0.05 | -16.67% | 54 | 646 | 49.12% |
| TSEM240517C00037000 | 4/22/2024 7:55 PM | 37 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 9 | 20 | 48.54% |
| TSEM240517C00038000 | 4/26/2024 2:36 PM | 38 | 0.11 | 0.10 | 0.20 | 0.01 | 10.00% | 3 | 34 | 51.76% |
| TSEM240517C00039000 | 4/18/2024 1:31 PM | 39 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 3 | 53.71% |
| TSEM240517C00040000 | 4/23/2024 2:50 PM | 40 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 50 | 76 | 56.64% |
| TSEM240517C00045000 | 4/25/2024 5:27 PM | 45 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 34 | 61.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517P00024000 | 4/17/2024 1:58 PM | 24 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 146.97% |
| TSEM240517P00025000 | 4/4/2024 4:09 PM | 25 | 0.07 | 0.00 | 2.20 | 0.00 | 0.00% | 100 | 100 | 134.77% |
| TSEM240517P00026000 | 4/12/2024 4:38 PM | 26 | 0.21 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 7 | 58.01% |
| TSEM240517P00027000 | 4/22/2024 4:27 PM | 27 | 0.28 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 15 | 54.88% |
| TSEM240517P00028000 | 4/22/2024 4:02 PM | 28 | 0.40 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 13 | 51.76% |
| TSEM240517P00029000 | 4/26/2024 3:16 PM | 29 | 0.37 | 0.00 | 0.45 | -0.18 | -32.73% | 1 | 119 | 54.59% |
| TSEM240517P00030000 | 4/26/2024 6:18 PM | 30 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 25 | 138 | 48.05% |
| TSEM240517P00031000 | 4/26/2024 5:00 PM | 31 | 0.90 | 0.75 | 0.90 | -0.15 | -14.29% | 15 | 121 | 48.93% |
| TSEM240517P00032000 | 4/26/2024 2:21 PM | 32 | 1.25 | 1.10 | 1.30 | -0.05 | -3.85% | 21 | 68 | 47.85% |
| TSEM240517P00033000 | 4/26/2024 7:55 PM | 33 | 1.70 | 1.65 | 1.90 | -0.20 | -10.53% | 12 | 28 | 49.90% |
| TSEM240517P00034000 | 4/26/2024 7:20 PM | 34 | 2.30 | 2.25 | 2.40 | -0.20 | -8.00% | 25 | 81 | 45.17% |
| TSEM240517P00035000 | 4/17/2024 5:58 PM | 35 | 4.10 | 1.95 | 3.10 | 0.00 | 0.00% | 2 | 3 | 43.56% |
| TSEM240517P00036000 | 4/8/2024 3:56 PM | 36 | 3.50 | 3.70 | 4.00 | 0.00 | 0.00% | 10 | 79 | 47.27% |
| TSEM240517P00037000 | 4/9/2024 1:53 PM | 37 | 3.27 | 4.60 | 6.90 | 0.00 | 0.00% | 2 | 3 | 86.13% |
| TSEM240517P00038000 | 4/4/2024 7:28 PM | 38 | 5.30 | 5.50 | 7.60 | 0.00 | 0.00% | 79 | 79 | 86.43% |
| TSEM240517P00045000 | 3/19/2024 4:45 PM | 45 | 12.20 | 13.60 | 14.00 | 0.00 | 0.00% | 5 | 5 | 142.87% |
Related Tickers
ALGM Allegro MicroSystems, Inc.
30.10
+3.33%
SLAB Silicon Laboratories Inc.
122.13
+2.69%
RMBS Rambus Inc.
59.23
+1.91%
STM STMicroelectronics N.V.
41.33
-2.98%
MCHP Microchip Technology Incorporated
93.60
+1.51%
LSCC Lattice Semiconductor Corporation
73.88
-0.04%
CRUS Cirrus Logic, Inc.
88.53
+1.40%
MXL MaxLinear, Inc.
20.59
-0.44%
ADI Analog Devices, Inc.
201.97
+2.04%
SYNA Synaptics Incorporated
89.26
+1.93%