NasdaqGS - Delayed Quote • USD
Tower Semiconductor Ltd. (TSEM)
At close: 4:00 PM EDT
After hours: 4:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240419C00015000 | 1/4/2024 7:44 PM | 15 | 15.15 | 13.50 | 16.20 | 0.00 | 0.00% | 1 | 10 | 856.25% |
| TSEM240419C00016000 | 11/9/2023 6:57 PM | 16 | 9.10 | 11.40 | 15.40 | 0.00 | 0.00% | - | 1 | 920.31% |
| TSEM240419C00017000 | 11/10/2023 8:22 PM | 17 | 8.40 | 10.20 | 14.40 | 0.00 | 0.00% | - | 2 | 850.00% |
| TSEM240419C00018000 | 4/4/2024 5:03 PM | 18 | 15.61 | 12.40 | 15.50 | 0.00 | 0.00% | 2 | 1 | 1,008.59% |
| TSEM240419C00019000 | 10/30/2023 1:53 PM | 19 | 5.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TSEM240419C00020000 | 4/4/2024 7:19 PM | 20 | 13.20 | 10.40 | 11.70 | 0.00 | 0.00% | 24 | 51 | 437.50% |
| TSEM240419C00021000 | 11/13/2023 3:06 PM | 21 | 4.20 | 8.60 | 9.50 | 0.00 | 0.00% | - | 28 | 0.00% |
| TSEM240419C00022000 | 4/4/2024 7:19 PM | 22 | 11.20 | 7.30 | 10.80 | 0.00 | 0.00% | 251 | 249 | 353.13% |
| TSEM240419C00023000 | 4/11/2024 3:32 PM | 23 | 9.90 | 6.50 | 9.90 | 0.00 | 0.00% | 88 | 1,914 | 407.81% |
| TSEM240419C00024000 | 4/4/2024 7:19 PM | 24 | 9.20 | 6.70 | 8.90 | 0.00 | 0.00% | 16 | 37 | 552.34% |
| TSEM240419C00025000 | 4/19/2024 7:46 PM | 25 | 5.90 | 4.10 | 8.10 | -0.70 | -10.61% | 1 | 141 | 270.31% |
| TSEM240419C00026000 | 4/11/2024 3:40 PM | 26 | 6.63 | 3.40 | 6.50 | 0.00 | 0.00% | 22 | 639 | 582.81% |
| TSEM240419C00027000 | 4/19/2024 2:05 PM | 27 | 4.30 | 2.55 | 6.20 | -1.33 | -23.62% | 10 | 7,870 | 277.34% |
| TSEM240419C00028000 | 4/19/2024 7:29 PM | 28 | 3.12 | 2.85 | 4.50 | -0.56 | -15.22% | 12 | 1,971 | 292.58% |
| TSEM240419C00029000 | 4/19/2024 7:29 PM | 29 | 2.37 | 1.70 | 4.20 | -1.18 | -33.24% | 1 | 1,474 | 284.77% |
| TSEM240419C00030000 | 4/19/2024 7:49 PM | 30 | 0.90 | 0.85 | 2.45 | -0.25 | -21.74% | 31 | 275 | 170.31% |
| TSEM240419C00031000 | 4/19/2024 7:35 PM | 31 | 0.02 | 0.00 | 0.10 | -0.38 | -95.00% | 29 | 3,206 | 16.21% |
| TSEM240419C00032000 | 4/18/2024 6:33 PM | 32 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 7,004 | 51.95% |
| TSEM240419C00033000 | 4/19/2024 2:56 PM | 33 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 24 | 2,767 | 72.66% |
| TSEM240419C00034000 | 4/17/2024 5:43 PM | 34 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 1,406 | 99.22% |
| TSEM240419C00035000 | 4/18/2024 6:19 PM | 35 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,885 | 123.44% |
| TSEM240419C00036000 | 4/12/2024 3:49 PM | 36 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 190 | 146.88% |
| TSEM240419C00037000 | 4/12/2024 3:48 PM | 37 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 116 | 168.75% |
| TSEM240419C00038000 | 4/11/2024 3:43 PM | 38 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 264 | 5,789 | 190.63% |
| TSEM240419C00039000 | 4/10/2024 6:16 PM | 39 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 250 | 6,799 | 209.38% |
| TSEM240419C00040000 | 4/19/2024 2:51 PM | 40 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 2 | 1,192 | 228.13% |
| TSEM240419C00041000 | 1/11/2024 3:37 PM | 41 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 8 | 419.53% |
| TSEM240419C00042000 | 3/14/2024 3:08 PM | 42 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 96 | 223 | 265.63% |
| TSEM240419C00045000 | 2/22/2024 5:14 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 326 | 315.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSEM240419P00015000 | 1/22/2024 7:22 PM | 15 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 30 | 709.38% |
| TSEM240419P00016000 | 1/22/2024 7:22 PM | 16 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 33 | 651.56% |
| TSEM240419P00017000 | 1/22/2024 7:17 PM | 17 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 493 | 628.13% |
| TSEM240419P00018000 | 11/16/2023 8:36 PM | 18 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 764.84% |
| TSEM240419P00019000 | 1/22/2024 7:13 PM | 19 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 24 | 548.44% |
| TSEM240419P00020000 | 2/14/2024 3:33 PM | 20 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 847 | 517.19% |
| TSEM240419P00021000 | 11/3/2023 7:33 PM | 21 | 1.10 | 0.30 | 0.45 | 0.00 | 0.00% | 5 | 7 | 585.16% |
| TSEM240419P00022000 | 2/5/2024 8:59 PM | 22 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 632 | 529.69% |
| TSEM240419P00023000 | 2/6/2024 6:22 PM | 23 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 308 | 476.56% |
| TSEM240419P00024000 | 2/20/2024 2:30 PM | 24 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,879 | 237.50% |
| TSEM240419P00025000 | 2/16/2024 4:18 PM | 25 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 100 | 1,585 | 374.22% |
| TSEM240419P00026000 | 4/17/2024 6:58 PM | 26 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 620 | 195.31% |
| TSEM240419P00027000 | 3/18/2024 5:58 PM | 27 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 19 | 159.38% |
| TSEM240419P00028000 | 4/17/2024 3:32 PM | 28 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 184 | 136.72% |
| TSEM240419P00029000 | 4/19/2024 7:58 PM | 29 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 100 | 1,878 | 305.08% |
| TSEM240419P00030000 | 4/18/2024 5:45 PM | 30 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 2,532 | 53.13% |
| TSEM240419P00031000 | 4/19/2024 7:31 PM | 31 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 113 | 246 | 14.65% |
| TSEM240419P00032000 | 4/19/2024 4:09 PM | 32 | 0.87 | 0.60 | 1.45 | -0.19 | -17.92% | 24 | 201 | 129.49% |
| TSEM240419P00033000 | 4/19/2024 6:49 PM | 33 | 2.20 | 0.80 | 2.95 | 0.02 | 0.92% | 106 | 150 | 264.65% |
| TSEM240419P00034000 | 4/17/2024 5:55 PM | 34 | 2.82 | 1.20 | 4.00 | 0.00 | 0.00% | 1 | 80 | 320.70% |
| TSEM240419P00035000 | 4/17/2024 7:35 PM | 35 | 3.90 | 2.05 | 5.20 | 0.00 | 0.00% | 30 | 5 | 399.02% |
| TSEM240419P00036000 | 4/17/2024 7:35 PM | 36 | 4.90 | 2.85 | 6.30 | 0.00 | 0.00% | 2 | 2 | 457.81% |
| TSEM240419P00037000 | 1/4/2024 2:52 PM | 37 | 6.90 | 6.00 | 9.80 | 0.00 | 0.00% | 1 | 0 | 600.39% |
| TSEM240419P00038000 | 9/1/2023 1:50 PM | 38 | 8.50 | 13.30 | 13.70 | 0.00 | 0.00% | 2 | 0 | 1,364.45% |
| TSEM240419P00039000 | 9/18/2023 5:05 PM | 39 | 12.34 | 16.50 | 16.80 | 0.00 | 0.00% | 1 | 0 | 1,739.06% |
| TSEM240419P00040000 | 9/18/2023 4:59 PM | 40 | 13.36 | 17.40 | 17.80 | 0.00 | 0.00% | 1 | 0 | 1,768.36% |
| TSEM240419P00041000 | 4/17/2024 7:07 PM | 41 | 10.10 | 9.40 | 10.60 | 0.00 | 0.00% | 16 | 0 | 478.91% |
| TSEM240419P00045000 | 8/24/2023 5:58 PM | 45 | 16.35 | 19.30 | 19.80 | 0.00 | 0.00% | 6 | 0 | 1,459.57% |
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%