Bulletin
Investor Alert

SmileDirectClub Inc.

NAS: SDC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 2, 2021, 7:59 p.m.

SDC
/zigman2/quotes/214109287/composite

$

2.95

Change

-0.04 -1.34%

Volume

Volume 33,682

Quotes are delayed by 20 min

/zigman2/quotes/214109287/composite

Today's close

$ 2.81

$ 2.99

Change

+0.18 +6.41%

Day low

Day high

$2.76

$3.00

Open

52 week low

52 week high

$2.76

$16.08

Open

OPTION CHAIN FOR SMILEDIRECTCLUB INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 2.25 0.00 8.00 1.76 3.15 0.50 quote 0.00 0.00 0.00 0.00 0.02
quote 1.88 0.04 1.00 0.10 3.95 2.00 1.00 quote 0.00 0.00 0.00 0.00 0.01
quote 1.53 -0.01 1.00 1.17 1.76 2.00 1.50 quote 0.00 0.00 0.00 0.00 0.01
quote 0.98 -0.13 4.00 0.78 1.05 6.00 2.00 quote 0.01 0.00 0.00 0.00 0.02 50.00
quote 0.39 0.12 7.00 0.33 0.52 35.00 2.50 quote 0.01 -0.01 593.00 0.00 0.01 1,285
2.99 Current price as of 12/02/2021 04:00:01 PM
quote 0.05 0.01 2,373 0.04 0.06 3,176 3.00 quote 0.08 -0.14 463.00 0.04 0.08 1,064
quote 0.01 -0.01 946.00 0.00 0.01 5,577 3.50 quote 0.57 -0.07 221.00 0.42 0.73 1,020
quote 0.01 0.00 60.00 0.00 0.01 4,680 4.00 quote 1.02 -0.18 313.00 0.95 1.18 753.00
quote 0.01 0.00 14.00 0.00 0.01 20,456 4.50 quote 1.60 -0.10 83.00 1.39 1.73 224.00
quote 0.01 0.00 5.00 0.00 0.01 1,223 5.00 quote 2.09 -0.11 8.00 1.94 2.34 226.00
quote 0.01 0.00 20.00 0.00 0.01 1,088 5.50 quote 2.62 -0.06 4.00 1.99 2.98 120.00
quote 0.01 0.00 2.00 0.00 0.01 1,043 6.00 quote 3.10 0.21 49.00 2.75 3.10 75.00
quote 0.01 0.00 1.00 0.00 0.01 188.00 6.50 quote 3.60 0.74 1.00 3.40 3.80 19.00
quote 0.01 0.00 2.00 0.00 0.01 476.00 7.00 quote 3.36 0.00 0.00 3.90 4.40 15.00
quote 0.01 0.00 1.00 0.00 0.03 215.00 7.50 quote 4.20 0.00 0.00 4.20 4.90 2.00
quote 0.02 0.00 0.00 0.00 0.01 204.00 8.00 quote 0.00 0.00 0.00 3.20 7.10
quote 0.01 0.00 3.00 0.00 0.02 67.00 8.50 quote 0.00 0.00 0.00 5.25 5.80
quote 0.02 0.00 0.00 0.00 0.81 114.00 9.00 quote 5.38 0.00 0.00 6.00 6.25 13.00
quote 0.02 0.00 0.00 0.00 0.73 18.00 9.50 quote 0.00 0.00 0.00 6.45 6.65
quote 0.03 0.00 0.00 0.00 0.01 170.00 10.00 quote 4.90 0.00 0.00 5.25 9.05
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 1.79 4.35 0.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 1.26 3.25 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 3.85 0.00 0.00 1.13 2.09 2.00 1.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 0.62 1.33 2.00 quote 0.01 -0.01 1.00 0.00 0.04 8.00
quote 0.49 0.12 10.00 0.14 0.55 77.00 2.50 quote 0.04 -0.01 585.00 0.02 0.04 254.00
2.99 Current price as of 12/02/2021 04:00:01 PM
quote 0.16 0.06 1,090 0.13 0.16 1,464 3.00 quote 0.18 -0.12 383.00 0.14 0.21 382.00
quote 0.04 0.00 526.00 0.03 0.05 2,450 3.50 quote 0.59 -0.11 228.00 0.52 0.64 888.00
quote 0.03 0.02 49.00 0.02 0.03 923.00 4.00 quote 1.14 -0.04 303.00 0.92 1.22 424.00
quote 0.02 0.00 47.00 0.01 0.03 1,086 4.50 quote 1.61 -0.14 1.00 1.41 1.77 372.00
quote 0.01 -0.01 214.00 0.00 0.01 2,509 5.00 quote 1.95 0.07 2.00 1.52 2.57 87.00
quote 0.02 0.01 190.00 0.01 0.02 886.00 5.50 quote 2.43 0.48 3.00 2.09 3.15 209.00
quote 0.01 -0.01 1.00 0.00 0.01 511.00 6.00 quote 3.04 0.47 2.00 2.57 3.55 82.00
quote 0.01 0.00 1.00 0.00 0.11 351.00 6.50 quote 1.82 0.00 0.00 3.20 4.05 2.00
quote 0.01 -0.01 82.00 0.00 0.01 304.00 7.00 quote 2.78 0.00 0.00 3.55 4.50 6.00
quote 0.01 0.00 2.00 0.00 0.05 746.00 7.50 quote 0.00 0.00 0.00 3.95 4.95
quote 0.01 0.00 3.00 0.00 0.02 2,063 8.00 quote 0.00 0.00 0.00 4.35 5.70
quote 0.01 -0.01 4.00 0.00 0.01 1,186 8.50 quote 0.00 0.00 0.00 5.10 6.10
quote 0.01 0.00 3.00 0.00 0.01 490.00 9.00 quote 0.00 0.00 0.00 5.60 6.65
quote 0.01 0.00 1.00 0.00 0.06 569.00 10.00 quote 0.00 0.00 0.00 6.60 7.55
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 2.43 0.00 2.00 2.41 2.62 0.50 quote 0.02 0.00 0.00 0.00 0.02 50.00
quote 2.08 -0.59 1.00 1.74 2.13 2.00 1.00 quote 0.02 0.00 5.00 0.00 0.02 2.00
quote 1.66 0.00 1.00 1.39 1.55 1.00 1.50 quote 0.00 0.00 0.00 0.01 0.22
quote 0.84 -0.24 7.00 0.86 1.08 8.00 2.00 quote 0.02 0.00 101.00 0.02 0.04 241.00
quote 0.50 -0.01 3.00 0.47 0.62 5.00 2.50 quote 0.06 -0.03 352.00 0.05 0.07 360.00
2.99 Current price as of 12/02/2021 04:00:01 PM
quote 0.22 0.07 625.00 0.22 0.25 929.00 3.00 quote 0.25 -0.13 55.00 0.20 0.27 2,490
quote 0.09 0.02 207.00 0.06 0.09 1,479 3.50 quote 0.67 0.12 2.00 0.56 0.65 69.00
quote 0.03 0.00 147.00 0.03 0.05 4,350 4.00 quote 1.10 -0.17 51.00 1.05 1.25 4,042
quote 0.03 0.01 137.00 0.01 0.04 433.00 4.50 quote 1.76 0.60 1.00 1.43 1.78 3.00
quote 0.03 0.02 325.00 0.02 0.03 4,878 5.00 quote 2.12 -0.08 39.00 1.95 2.22 2,061
quote 0.02 0.00 2.00 0.01 0.02 223.00 5.50 quote 2.38 0.18 20.00 2.39 2.95 23.00
quote 0.01 -0.01 85.00 0.01 0.02 4,409 6.00 quote 3.05 -0.18 14.00 2.85 3.10 1,491
quote 0.03 0.00 0.00 0.00 0.12 11.00 6.50 quote 0.00 0.00 0.00 2.99 3.95
quote 0.01 -0.01 7.00 0.00 0.01 1,982 7.00 quote 4.28 0.13 1.00 3.75 4.45 119.00
quote 0.01 -0.01 64.00 0.00 0.04 1,800 8.00 quote 4.90 0.56 2.00 4.95 6.60 10.00
quote 0.02 0.00 215.00 0.00 0.04 2,784 9.00 quote 5.75 0.00 0.00 5.80 6.55 120.00
quote 0.01 -0.01 6.00 0.00 0.01 16,945 10.00 quote 6.40 0.00 0.00 6.90 7.35 15,509
quote 0.01 -0.01 8.00 0.00 0.31 422.00 11.00 quote 8.00 1.00 1.00 7.75 9.20 7.00
quote 0.02 0.01 128.00 0.00 0.10 1,803 12.00 quote 6.50 0.00 0.00 8.65 9.55 2.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.40 3.90 1.00 quote 0.00 0.00 0.00 0.00 0.37
quote 1.36 -1.21 5.00 0.16 3.40 4.00 1.50 quote 0.00 0.00 0.00 0.00 0.14
quote 2.20 0.00 0.00 0.43 1.73 2.00 2.00 quote 0.04 0.00 0.00 0.00 0.21 3.00
quote 0.62 -0.79 3.00 0.40 0.69 3.00 2.50 quote 0.10 -0.01 22.00 0.06 0.10 234.00
2.99 Current price as of 12/02/2021 04:00:01 PM
quote 0.25 0.04 73.00 0.22 0.31 613.00 3.00 quote 0.34 -0.05 1.00 0.24 0.33 160.00
quote 0.12 0.01 44.00 0.09 0.15 361.00 3.50 quote 0.81 0.20 44.00 0.55 0.75 394.00
quote 0.07 0.00 86.00 0.05 0.07 1,443 4.00 quote 1.13 -0.07 15.00 0.95 1.29 295.00
quote 0.03 0.00 354.00 0.03 0.04 1,062 4.50 quote 1.73 0.01 4.00 1.49 1.79 114.00
quote 0.04 0.01 70.00 0.02 0.04 635.00 5.00 quote 2.08 -0.07 15.00 1.46 2.64 95.00
quote 0.03 0.00 50.00 0.01 0.03 569.00 5.50 quote 2.34 0.00 0.00 2.18 3.10 21.00
quote 0.02 0.00 116.00 0.01 0.05 598.00 6.00 quote 2.86 0.00 0.00 2.83 3.30 69.00
quote 0.03 0.01 47.00 0.01 0.06 135.00 6.50 quote 2.68 0.00 0.00 3.40 3.90 40.00
quote 0.03 0.01 48.00 0.01 0.10 269.00 7.00 quote 0.00 0.00 0.00 3.90 4.30
quote 0.03 0.01 110.00 0.01 0.04 71.00 7.50 quote 0.00 0.00 0.00 4.40 4.70
quote 0.03 0.01 1.00 0.00 0.44 87.00 8.00 quote 4.98 0.00 2.00 4.90 5.45 2.00
quote 0.02 -0.01 1.00 0.01 0.04 528.00 8.50 quote 4.30 0.00 0.00 5.15 6.05 1.00
quote 0.02 0.00 3.00 0.01 0.04 744.00 9.00 quote 0.00 0.00 0.00 5.90 6.30
quote 0.03 0.02 2.00 0.01 0.03 308.00 9.50 quote 0.00 0.00 0.00 6.40 7.00
quote 0.03 0.00 0.00 0.00 0.26 53.00 10.00 quote 0.00 0.00 0.00 6.90 7.25
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 1.80 3.70 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 2.71 0.00 0.00 0.40 3.90 1.00 1.00 quote 0.00 0.00 0.00 0.00 0.36
quote 0.00 0.00 0.00 0.16 3.40 1.50 quote 0.00 0.00 0.00 0.01 0.29
quote 0.00 0.00 0.00 0.54 1.86 2.00 quote 0.04 0.01 2.00 0.03 0.05 29.00
quote 0.45 0.03 18.00 0.44 0.98 4.00 2.50 quote 0.13 -0.02 37.00 0.10 0.15 183.00
2.99 Current price as of 12/02/2021 04:00:01 PM
quote 0.30 0.04 378.00 0.26 0.32 854.00 3.00 quote 0.43 -0.03 26.00 0.28 0.43 350.00
quote 0.15 0.03 208.00 0.12 0.21 707.00 3.50 quote 0.69 -0.03 1.00 0.63 0.91 192.00
quote 0.10 0.03 71.00 0.06 0.13 1,357 4.00 quote 1.18 -0.16 53.00 0.93 1.25 86.00
quote 0.05 -0.01 63.00 0.05 0.07 504.00 4.50 quote 1.83 0.37 3.00 1.20 1.78 39.00
quote 0.05 0.01 5.00 0.02 0.09 524.00 5.00 quote 2.38 0.05 31.00 1.91 2.27 17.00
quote 0.02 -0.02 15.00 0.01 0.06 215.00 5.50 quote 2.54 0.58 10.00 1.87 2.94 34.00
quote 0.03 0.00 31.00 0.01 0.06 943.00 6.00 quote 2.46 0.00 0.00 2.58 3.80 9.00
quote 0.02 0.00 188.00 0.01 0.04 428.00 6.50 quote 2.88 0.00 0.00 3.35 3.90 11.00
quote 0.02 0.00 184.00 0.01 0.04 444.00 7.00 quote 3.20 0.00 0.00 3.70 4.50 21.00
quote 0.03 0.01 2.00 0.00 0.09 334.00 7.50 quote 3.97 0.00 0.00 4.25 4.85 10.00
quote 0.02 -0.01 2.00 0.01 0.05 528.00 8.00 quote 0.00 0.00 0.00 4.45 5.75
quote 0.03 0.00 0.00 0.00 1.16 130.00 8.50 quote 0.00 0.00 0.00 4.80 6.30

January, 2022 Options

Show

April, 2022 Options

Show

July, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.