NasdaqGS - Delayed Quote • USD
Tower Semiconductor Ltd. (TSEM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:04 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 | 6.00 | 8.20 | 0.00 | 0.00% | 6 | 6 | 106.45% |
| TSEM240517C00027000 | 4/9/2024 3:09 PM | 27 | 7.50 | 4.40 | 6.20 | 0.00 | 0.00% | 4 | 61 | 90.14% |
| TSEM240517C00028000 | 4/17/2024 5:09 PM | 28 | 3.80 | 3.60 | 3.80 | 0.00 | 0.00% | 2 | 10 | 56.25% |
| TSEM240517C00029000 | 4/11/2024 6:11 PM | 29 | 4.50 | 2.85 | 3.00 | 0.00 | 0.00% | 3 | 20 | 52.93% |
| TSEM240517C00030000 | 4/12/2024 2:16 PM | 30 | 3.30 | 2.20 | 2.35 | 0.00 | 0.00% | 30 | 38 | 51.56% |
| TSEM240517C00031000 | 4/19/2024 5:50 PM | 31 | 1.72 | 1.65 | 1.75 | 0.02 | 1.18% | 1 | 26 | 51.27% |
| TSEM240517C00032000 | 4/19/2024 6:29 PM | 32 | 1.20 | 1.15 | 1.25 | -0.15 | -11.11% | 8 | 92 | 49.12% |
| TSEM240517C00033000 | 4/19/2024 2:56 PM | 33 | 1.03 | 0.80 | 0.90 | 0.15 | 17.05% | 10 | 44 | 48.73% |
| TSEM240517C00034000 | 4/18/2024 6:19 PM | 34 | 0.63 | 0.55 | 0.65 | 0.00 | 0.00% | 1 | 83 | 49.12% |
| TSEM240517C00035000 | 4/19/2024 6:37 PM | 35 | 0.40 | 0.35 | 0.45 | -0.11 | -21.57% | 15 | 654 | 48.93% |
| TSEM240517C00036000 | 4/17/2024 7:49 PM | 36 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 3 | 623 | 48.63% |
| TSEM240517C00037000 | 4/17/2024 5:08 PM | 37 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 5 | 12 | 51.66% |
| TSEM240517C00038000 | 4/18/2024 2:01 PM | 38 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 10 | 16 | 50.20% |
| TSEM240517C00039000 | 4/18/2024 1:31 PM | 39 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 3 | 50.39% |
| TSEM240517C00040000 | 4/19/2024 3:58 PM | 40 | 0.09 | 0.05 | 0.10 | -0.16 | -64.00% | 1 | 26 | 51.56% |
| TSEM240517C00045000 | 4/9/2024 3:46 PM | 45 | 0.02 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 40 | 73.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240517P00025000 | 4/4/2024 4:09 PM | 25 | 0.07 | 0.10 | 0.20 | 0.00 | 0.00% | 100 | 100 | 54.88% |
| TSEM240517P00026000 | 4/12/2024 4:38 PM | 26 | 0.21 | 0.20 | 0.30 | 0.00 | 0.00% | 6 | 7 | 53.91% |
| TSEM240517P00028000 | 4/19/2024 7:37 PM | 28 | 0.55 | 0.50 | 0.65 | -0.07 | -11.29% | 7 | 7 | 50.98% |
| TSEM240517P00029000 | 4/19/2024 5:50 PM | 29 | 0.80 | 0.10 | 0.90 | 0.10 | 14.29% | 1 | 104 | 51.81% |
| TSEM240517P00030000 | 4/19/2024 1:50 PM | 30 | 1.07 | 0.15 | 1.15 | -0.08 | -6.96% | 23 | 48 | 47.41% |
| TSEM240517P00031000 | 4/18/2024 7:59 PM | 31 | 1.55 | 1.50 | 1.60 | 0.00 | 0.00% | 2 | 121 | 46.58% |
| TSEM240517P00032000 | 4/19/2024 2:21 PM | 32 | 1.99 | 1.10 | 2.15 | -0.15 | -7.01% | 3 | 62 | 45.85% |
| TSEM240517P00033000 | 4/16/2024 3:43 PM | 33 | 2.39 | 2.65 | 2.80 | 0.00 | 0.00% | 8 | 21 | 45.26% |
| TSEM240517P00034000 | 4/11/2024 3:48 PM | 34 | 2.35 | 1.20 | 3.60 | 0.00 | 0.00% | 5 | 81 | 46.97% |
| TSEM240517P00035000 | 4/17/2024 5:58 PM | 35 | 4.10 | 4.20 | 4.40 | 0.00 | 0.00% | 2 | 3 | 46.44% |
| TSEM240517P00036000 | 4/8/2024 3:56 PM | 36 | 3.50 | 5.00 | 5.30 | 0.00 | 0.00% | 10 | 79 | 48.15% |
| TSEM240517P00037000 | 4/9/2024 1:53 PM | 37 | 3.27 | 4.00 | 7.20 | 0.00 | 0.00% | 2 | 3 | 90.43% |
| TSEM240517P00038000 | 4/4/2024 7:28 PM | 38 | 5.30 | 6.40 | 8.60 | 0.00 | 0.00% | 79 | 79 | 69.53% |
| TSEM240517P00045000 | 3/19/2024 4:45 PM | 45 | 12.20 | 13.60 | 14.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
Related Tickers
ALGM Allegro MicroSystems, Inc.
26.09
-1.21%
LSCC Lattice Semiconductor Corporation
66.51
-3.17%
RMBS Rambus Inc.
54.68
-3.15%
MCHP Microchip Technology Incorporated
81.68
-3.00%
POWI Power Integrations, Inc.
62.89
-1.67%
STM STMicroelectronics N.V.
38.60
-2.55%
SMTC Semtech Corporation
31.05
-3.12%
MTSI MACOM Technology Solutions Holdings, Inc.
92.81
-2.47%
SLAB Silicon Laboratories Inc.
115.19
-1.97%
ON ON Semiconductor Corporation
60.71
-3.53%