Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517C00016000 | 2024-03-26 12:35PM EDT | 16.00 | 11.00 | 17.20 | 20.80 | 0.00 | - | 2 | 6 | 0.00% |
| SMTC240517C00018000 | 2024-03-20 12:40PM EDT | 18.00 | 4.60 | 11.90 | 15.20 | 0.00 | - | - | 6 | 0.00% |
| SMTC240517C00019000 | 2024-03-20 2:45PM EDT | 19.00 | 4.20 | 11.70 | 14.20 | 0.00 | - | 2 | 4 | 0.00% |
| SMTC240517C00020000 | 2024-04-19 3:32PM EDT | 20.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240517C00021000 | 2024-04-11 9:42AM EDT | 21.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00022000 | 2024-04-04 9:33AM EDT | 22.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMTC240517C00023000 | 2024-04-08 10:20AM EDT | 23.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00024000 | 2024-05-02 2:08PM EDT | 24.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240517C00025000 | 2024-05-02 10:36AM EDT | 25.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240517C00026000 | 2024-04-16 10:20AM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SMTC240517C00027000 | 2024-05-02 2:35PM EDT | 27.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00028000 | 2024-04-30 1:18PM EDT | 28.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMTC240517C00029000 | 2024-04-25 1:09PM EDT | 29.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00030000 | 2024-05-02 3:51PM EDT | 30.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240517C00031000 | 2024-05-02 11:05AM EDT | 31.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00032000 | 2024-05-02 3:30PM EDT | 32.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240517C00033000 | 2024-05-02 11:59AM EDT | 33.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMTC240517C00034000 | 2024-05-02 3:54PM EDT | 34.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMTC240517C00035000 | 2024-05-02 3:41PM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SMTC240517C00036000 | 2024-05-02 11:33AM EDT | 36.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240517C00037000 | 2024-05-02 3:30PM EDT | 37.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| SMTC240517C00038000 | 2024-05-02 3:58PM EDT | 38.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| SMTC240517C00039000 | 2024-05-02 3:43PM EDT | 39.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 1.56% |
| SMTC240517C00040000 | 2024-05-02 3:59PM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| SMTC240517C00041000 | 2024-05-02 1:48PM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMTC240517C00042000 | 2024-05-02 3:56PM EDT | 42.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| SMTC240517C00045000 | 2024-05-02 12:36PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517P00015000 | 2024-03-26 1:00PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,001 | 2,000 | 193.75% |
| SMTC240517P00016000 | 2024-04-01 9:41AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 283.59% |
| SMTC240517P00017000 | 2024-04-01 12:25PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,784 | 170.31% |
| SMTC240517P00018000 | 2024-04-09 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMTC240517P00019000 | 2024-04-09 12:57PM EDT | 19.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMTC240517P00020000 | 2024-04-11 10:53AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240517P00021000 | 2024-04-01 9:44AM EDT | 21.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 206.25% |
| SMTC240517P00022000 | 2024-04-19 3:14PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240517P00023000 | 2024-04-22 12:04PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240517P00024000 | 2024-04-17 10:31AM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240517P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMTC240517P00026000 | 2024-04-30 3:06PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMTC240517P00027000 | 2024-04-30 10:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMTC240517P00028000 | 2024-04-24 3:50PM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMTC240517P00029000 | 2024-04-24 3:51PM EDT | 29.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMTC240517P00030000 | 2024-05-01 3:19PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SMTC240517P00031000 | 2024-05-01 3:37PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMTC240517P00032000 | 2024-05-01 10:00AM EDT | 32.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMTC240517P00033000 | 2024-05-02 12:38PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMTC240517P00034000 | 2024-05-02 2:16PM EDT | 34.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMTC240517P00035000 | 2024-05-02 2:16PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SMTC240517P00036000 | 2024-05-02 11:07AM EDT | 36.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMTC240517P00037000 | 2024-05-01 3:30PM EDT | 37.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SMTC240517P00038000 | 2024-05-02 3:05PM EDT | 38.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SMTC240517P00039000 | 2024-05-01 9:34AM EDT | 39.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517P00040000 | 2024-05-01 11:09AM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.