NasdaqCM - Nasdaq Real Time Price USD
Semler Scientific, Inc. (SMLR)
40.00
-0.08
(-0.20%)
At close: May 30 at 4:00:00 PM EDT
39.50
-0.50
(-1.25%)
After hours: May 30 at 7:46:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMLR250620C00017500 | 5/30/2025 1:34 PM | 17.5 | 21.10 | 22.10 | 23.30 | -4.08 | -16.20% | 1 | 95 | 202.34% |
| SMLR250620C00020000 | 5/30/2025 2:59 PM | 20 | 19.40 | 19.90 | 20.80 | -3.40 | -14.91% | 4 | 21 | 194.14% |
| SMLR250620C00025000 | 5/22/2025 1:35 PM | 25 | 19.98 | 14.40 | 17.30 | 0.00 | 0.00% | 2 | 2 | 178.42% |
| SMLR250620C00030000 | 5/30/2025 1:34 PM | 30 | 9.00 | 10.10 | 10.70 | -1.60 | -15.09% | 3 | 222 | 98.24% |
| SMLR250620C00035000 | 5/30/2025 3:41 PM | 35 | 6.10 | 6.00 | 6.60 | -0.90 | -12.86% | 72 | 392 | 91.60% |
| SMLR250620C00040000 | 5/30/2025 2:59 PM | 40 | 3.20 | 3.00 | 3.60 | -0.86 | -21.18% | 186 | 1,024 | 88.48% |
| SMLR250620C00045000 | 5/30/2025 3:58 PM | 45 | 1.75 | 1.65 | 1.80 | -0.50 | -22.22% | 85 | 937 | 93.51% |
| SMLR250620C00050000 | 5/30/2025 3:32 PM | 50 | 0.85 | 0.80 | 0.95 | -0.42 | -33.07% | 186 | 1,109 | 97.17% |
| SMLR250620C00055000 | 5/30/2025 3:25 PM | 55 | 0.50 | 0.35 | 0.60 | -0.26 | -34.21% | 98 | 1,057 | 102.15% |
| SMLR250620C00060000 | 5/30/2025 3:38 PM | 60 | 0.27 | 0.20 | 0.35 | -0.19 | -41.30% | 15 | 651 | 107.32% |
| SMLR250620C00065000 | 5/30/2025 3:31 PM | 65 | 0.17 | 0.15 | 0.30 | -0.13 | -43.33% | 49 | 324 | 118.36% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMLR250620P00017500 | 5/20/2025 11:49 AM | 17.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 0 | 146.88% |
| SMLR250620P00020000 | 5/27/2025 2:56 PM | 20 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 17 | 197.27% |
| SMLR250620P00022500 | 5/23/2025 10:14 AM | 22.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 65 | 168.36% |
| SMLR250620P00025000 | 5/30/2025 11:57 AM | 25 | 0.13 | 0.00 | 0.20 | 0.08 | 160.00% | 19 | 95 | 108.59% |
| SMLR250620P00030000 | 5/30/2025 1:06 PM | 30 | 0.40 | 0.20 | 0.35 | 0.10 | 33.33% | 35 | 227 | 89.06% |
| SMLR250620P00035000 | 5/30/2025 3:47 PM | 35 | 1.05 | 0.95 | 1.15 | -0.20 | -16.00% | 196 | 436 | 82.72% |
| SMLR250620P00040000 | 5/30/2025 3:04 PM | 40 | 3.45 | 2.45 | 3.30 | -0.03 | -0.86% | 395 | 327 | 77.05% |
| SMLR250620P00045000 | 5/30/2025 1:34 PM | 45 | 7.80 | 6.30 | 6.70 | 1.12 | 16.77% | 49 | 631 | 86.87% |
| SMLR250620P00050000 | 5/30/2025 1:03 PM | 50 | 12.30 | 10.40 | 10.90 | 1.98 | 19.19% | 6 | 74 | 87.99% |
| SMLR250620P00055000 | 5/28/2025 12:17 PM | 55 | 14.00 | 15.00 | 15.50 | 0.00 | 0.00% | 2 | 7 | 87.70% |
| SMLR250620P00060000 | 5/29/2025 2:24 PM | 60 | 20.10 | 19.50 | 20.90 | 0.00 | 0.00% | 30 | 71 | 100.78% |
| SMLR250620P00065000 | 5/21/2025 1:15 PM | 65 | 19.00 | 24.10 | 26.60 | 0.00 | 0.00% | - | 1 | 129.10% |
Related Tickers
TMDX TransMedics Group, Inc.
127.12
-0.45%
QSI Quantum-Si incorporated
1.6800
-1.75%
BSGM BioSig Technologies, Inc.
5.60
+10.89%
ALUR Allurion Technologies Inc.
2.6600
+1.14%
INMD InMode Ltd.
14.66
+0.48%
OM Outset Medical, Inc.
17.57
-0.23%
NAOV NanoVibronix, Inc.
1.0600
-15.20%
IINN Inspira Technologies Oxy B.H.N. Ltd.
0.6101
+13.02%
PACB Pacific Biosciences of California, Inc.
0.9637
-7.34%
BFLY Butterfly Network, Inc.
2.4000
-1.23%