NasdaqGS - Delayed Quote • USD
Tower Semiconductor Ltd. (TSEM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:03 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 | 6.30 | 9.40 | 0.00 | 0.00% | 6 | 6 | 195.31% |
| TSEM240517C00027000 | 5/3/2024 1:44 PM | 27 | 6.11 | 4.10 | 6.40 | 0.51 | 9.11% | 2 | 63 | 96.00% |
| TSEM240517C00028000 | 4/17/2024 5:09 PM | 28 | 3.80 | 4.80 | 5.90 | 0.00 | 0.00% | 2 | 10 | 79.49% |
| TSEM240517C00029000 | 4/11/2024 6:11 PM | 29 | 4.50 | 2.15 | 4.40 | 0.00 | 0.00% | 3 | 20 | 70.80% |
| TSEM240517C00030000 | 5/1/2024 1:49 PM | 30 | 3.40 | 3.30 | 3.50 | 0.00 | 0.00% | 7 | 46 | 58.20% |
| TSEM240517C00031000 | 5/1/2024 7:30 PM | 31 | 2.25 | 2.00 | 4.40 | 0.00 | 0.00% | 5 | 129 | 83.79% |
| TSEM240517C00032000 | 5/3/2024 2:12 PM | 32 | 1.85 | 1.85 | 1.95 | -0.10 | -5.13% | 1 | 175 | 53.71% |
| TSEM240517C00033000 | 5/2/2024 1:50 PM | 33 | 1.10 | 1.25 | 1.35 | 0.00 | 0.00% | 2 | 260 | 51.47% |
| TSEM240517C00034000 | 5/3/2024 4:52 PM | 34 | 0.85 | 0.80 | 0.90 | 0.00 | 0.00% | 5 | 277 | 50.49% |
| TSEM240517C00035000 | 5/3/2024 4:46 PM | 35 | 0.50 | 0.50 | 0.60 | -0.05 | -9.09% | 7 | 787 | 50.88% |
| TSEM240517C00036000 | 5/2/2024 4:31 PM | 36 | 0.30 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 651 | 51.66% |
| TSEM240517C00037000 | 4/22/2024 7:55 PM | 37 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 9 | 20 | 51.17% |
| TSEM240517C00038000 | 4/26/2024 2:36 PM | 38 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 36 | 54.88% |
| TSEM240517C00039000 | 4/18/2024 1:31 PM | 39 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 3 | 71.09% |
| TSEM240517C00040000 | 4/29/2024 7:59 PM | 40 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 4 | 80 | 104.10% |
| TSEM240517C00045000 | 4/25/2024 5:27 PM | 45 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 30 | 34 | 74.22% |
| 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 | 1.35 | 0.00 | 0.00% | - | 1 | 163.87% |
| TSEM240517P00025000 | 4/4/2024 4:09 PM | 25 | 0.07 | 0.00 | 1.35 | 0.00 | 0.00% | 100 | 100 | 148.63% |
| TSEM240517P00026000 | 4/12/2024 4:38 PM | 26 | 0.21 | 0.00 | 1.25 | 0.00 | 0.00% | 6 | 7 | 130.08% |
| TSEM240517P00027000 | 4/22/2024 4:27 PM | 27 | 0.28 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 15 | 64.84% |
| TSEM240517P00028000 | 5/3/2024 2:20 PM | 28 | 0.12 | 0.05 | 0.20 | -0.28 | -70.00% | 5 | 13 | 61.91% |
| TSEM240517P00029000 | 5/3/2024 1:41 PM | 29 | 0.15 | 0.15 | 0.25 | -0.22 | -59.46% | 100 | 120 | 58.59% |
| TSEM240517P00030000 | 4/26/2024 6:18 PM | 30 | 0.55 | 0.25 | 0.40 | 0.00 | 0.00% | 25 | 163 | 55.96% |
| TSEM240517P00031000 | 4/26/2024 5:00 PM | 31 | 0.40 | 0.45 | 0.60 | -0.50 | -55.56% | 30 | 136 | 53.91% |
| TSEM240517P00032000 | 5/2/2024 2:08 PM | 32 | 1.20 | 0.75 | 0.85 | 0.00 | 0.00% | 1 | 87 | 51.17% |
| TSEM240517P00033000 | 4/26/2024 7:55 PM | 33 | 1.70 | 1.15 | 1.30 | 0.00 | 0.00% | 12 | 40 | 50.10% |
| TSEM240517P00034000 | 4/26/2024 7:20 PM | 34 | 2.30 | 1.75 | 1.85 | 0.00 | 0.00% | 25 | 106 | 50.05% |
| TSEM240517P00035000 | 4/17/2024 5:58 PM | 35 | 4.10 | 2.40 | 2.55 | 0.00 | 0.00% | 2 | 3 | 52.73% |
| TSEM240517P00036000 | 4/8/2024 3:56 PM | 36 | 3.50 | 3.20 | 4.40 | 0.00 | 0.00% | 10 | 79 | 76.17% |
| TSEM240517P00037000 | 4/9/2024 1:53 PM | 37 | 3.27 | 4.00 | 6.00 | 0.00 | 0.00% | 2 | 3 | 96.78% |
| TSEM240517P00038000 | 4/4/2024 7:28 PM | 38 | 5.30 | 4.80 | 7.00 | 0.00 | 0.00% | 79 | 79 | 102.54% |
| TSEM240517P00045000 | 3/19/2024 4:45 PM | 45 | 12.20 | 13.60 | 14.00 | 0.00 | 0.00% | 5 | 5 | 208.01% |
Related Tickers
ALGM Allegro MicroSystems, Inc.
29.97
+1.25%
SLAB Silicon Laboratories Inc.
122.37
+1.12%
POWI Power Integrations, Inc.
68.60
+0.93%
DIOD Diodes Incorporated
72.79
-0.18%
STM STMicroelectronics N.V.
40.07
+2.27%
LSCC Lattice Semiconductor Corporation
70.92
+1.52%
MXL MaxLinear, Inc.
19.99
+3.74%
CRUS Cirrus Logic, Inc.
88.48
+2.99%
MCHP Microchip Technology Incorporated
91.36
+2.12%
GFS GLOBALFOUNDRIES Inc.
49.27
+2.05%