SmileDirectClub Inc.

NAS: SDC

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 28, 2022, 12:28 p.m.

SDC
/zigman2/quotes/214109287/composite

$

2.36

Change

+0.19 +8.65%

Volume

Volume 4.45m

Real time quotes

/zigman2/quotes/214109287/composite

Previous close

$ 2.17

$ 2.36

Change

+0.19 +8.65%

Day low

Day high

$2.10

$2.37

Open

52 week low

52 week high

$1.76

$14.74

Open

OPTION CHAIN FOR SMILEDIRECTCLUB INC.

In-the-money

February, 2022 Options

Hide
CALLS PUTS
Expires February 4, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1.79 -0.09 2.00 1.63 1.94 2.00 0.50 quote 0.00 0.00 0.00 0.00 0.01
quote 1.10 0.12 35.00 1.09 1.67 35.00 1.00 quote 0.01 0.00 1.00 0.00 0.02 60.00
quote 0.82 0.08 12.00 0.65 0.87 119.00 1.50 quote 0.02 0.00 7.00 0.00 0.02 720.00
quote 0.36 0.08 335.00 0.35 0.38 526.00 2.00 quote 0.06 -0.05 1,069 0.05 0.07 1,583
2.36 Current price as of 1/28/2022 12:28:01 PM
quote 0.09 0.01 1,947 0.08 0.10 5,010 2.50 quote 0.34 -0.06 62.00 0.28 0.33 1,297
quote 0.04 0.00 1,375 0.03 0.04 3,189 3.00 quote 0.80 -0.03 34.00 0.69 0.85 197.00
quote 0.02 -0.01 11.00 0.01 0.03 781.00 3.50 quote 1.36 0.0100 1.00 1.13 1.31 176.00
quote 0.01 0.00 1.00 0.00 0.05 928.00 4.00 quote 1.83 0.08 107.00 1.65 1.81 136.00
quote 0.03 0.01 2.00 0.00 0.03 393.00 4.50 quote 2.05 -0.03 6.00 2.16 2.30 6.00
quote 0.01 -0.01 5.00 0.00 0.02 591.00 5.00 quote 2.73 0.47 1.00 2.58 2.80 1.00
quote 0.01 -0.01 4.00 0.00 0.01 202.00 5.50 quote 2.93 0.00 0.00 3.15 3.30 1.00
CALLS PUTS
Expires February 11, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 1.66 1.89 0.50 quote 0.00 0.00 0.00 0.00 0.02
quote 1.19 0.20 3.00 1.17 1.52 3.00 1.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.79 -0.19 1.00 0.71 0.94 16.00 1.50 quote 0.03 0.00 7.00 0.02 0.05 1,923
quote 0.35 0.00 11.00 0.34 0.44 3,486 2.00 quote 0.12 -0.05 53.00 0.10 0.13 2,226
2.36 Current price as of 1/28/2022 12:28:01 PM
quote 0.13 0.00 48.00 0.14 0.15 1,831 2.50 quote 0.37 -0.04 14.00 0.34 0.43 300.00
quote 0.07 0.03 86.00 0.06 0.07 997.00 3.00 quote 0.90 0.22 1.00 0.73 0.87 125.00
quote 0.04 0.02 21.00 0.01 0.05 302.00 3.50 quote 1.25 0.03 4.00 1.14 1.33 63.00
quote 0.04 0.01 10.00 0.01 0.03 423.00 4.00 quote 1.67 -0.14 5.00 1.61 1.80 8.00
quote 0.02 0.00 8.00 0.01 0.02 258.00 4.50 quote 2.45 0.60 2.00 2.22 2.30 3.00
quote 0.01 -0.01 1.00 0.00 0.03 350.00 5.00 quote 2.47 0.00 0.00 2.62 2.84 1.00
CALLS PUTS
Expires February 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 1.50 0.00 0.00 1.67 1.92 5.00 0.50 quote 0.01 0.00 10.00 0.00 0.02 10.00
quote 1.43 -0.07 1.00 1.20 1.34 26.00 1.00 quote 0.01 0.00 0.00 0.00 0.02 6.00
quote 1.02 0.00 1.00 0.79 0.85 243.00 1.50 quote 0.04 -0.01 9.00 0.04 0.05 2,647
quote 0.43 0.09 58.00 0.40 0.46 1,360 2.00 quote 0.16 -0.04 271.00 0.16 0.17 1,807
2.36 Current price as of 1/28/2022 12:28:01 PM
quote 0.21 0.04 1,576 0.19 0.21 2,841 2.50 quote 0.41 -0.10 38.00 0.41 0.44 2,484
quote 0.08 0.00 456.00 0.07 0.09 6,286 3.00 quote 0.83 0.15 1.00 0.79 0.86 559.00
quote 0.05 0.01 55.00 0.04 0.05 2,148 3.50 quote 1.31 -0.33 1.00 1.24 1.32 145.00
quote 0.05 0.03 16.00 0.02 0.03 975.00 4.00 quote 1.83 0.20 7.00 1.67 1.88 282.00
quote 0.02 -0.01 21.00 0.01 0.04 270.00 4.50 quote 2.36 0.00 0.00 2.20 2.35 6.00
quote 0.01 0.00 82.00 0.00 0.01 1,344 5.00 quote 2.87 0.06 2.00 2.71 2.86 162.00
quote 0.01 0.00 10.00 0.00 0.03 518.00 5.50 quote 3.50 -0.06 1.00 3.20 3.50 10.00
quote 0.02 0.00 13.00 0.00 0.05 713.00 6.00 quote 3.57 -0.53 2.00 3.65 3.80 106.00
CALLS PUTS
Expires February 25, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 0.94 2.80 0.50 quote 0.00 0.00 0.00 0.00 0.75
quote 1.47 0.00 0.00 1.13 1.52 1.00 1.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.90 0.25 1.00 0.66 1.24 51.00 1.50 quote 0.07 -0.04 1.00 0.06 0.14 25.00
quote 0.45 0.01 67.00 0.40 0.51 301.00 2.00 quote 0.23 -0.02 98.00 0.18 0.23 407.00
2.36 Current price as of 1/28/2022 12:28:01 PM
quote 0.25 0.04 44.00 0.19 0.29 732.00 2.50 quote 0.36 -0.09 5.00 0.41 0.52 91.00
quote 0.11 0.01 62.00 0.10 0.16 505.00 3.00 quote 0.73 -0.02 11.00 0.71 0.95 62.00
quote 0.07 -0.01 202.00 0.03 0.09 263.00 3.50 quote 1.18 0.00 1.00 1.12 1.55 1.00
quote 0.04 -0.01 48.00 0.01 0.09 340.00 4.00 quote 0.00 0.00 0.00 1.60 2.11
quote 0.01 0.00 15.00 0.00 0.05 92.00 4.50 quote 0.00 0.00 0.00 1.98 2.43
quote 0.01 -0.02 29.00 0.00 0.02 348.00 5.00 quote 2.57 -0.21 3.00 2.03 2.98 14.00

March, 2022 Options

Show

April, 2022 Options

Show

July, 2022 Options

Show

November, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.