Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621C00003000 | 2024-06-07 9:34AM EDT | 3.00 | 25.00 | 26.20 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SMTC240621C00007000 | 2024-01-18 4:59PM EDT | 7.00 | 13.10 | 12.00 | 15.10 | 0.00 | - | 5 | 4 | 0.00% |
| SMTC240621C00010000 | 2024-03-27 2:14PM EDT | 10.00 | 18.20 | 25.20 | 27.80 | 0.00 | - | 20 | 10 | 2,228.91% |
| SMTC240621C00011000 | 2024-01-09 4:06PM EDT | 11.00 | 10.70 | 8.30 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240621C00013000 | 2024-04-05 9:35AM EDT | 13.00 | 20.24 | 24.70 | 28.50 | 0.00 | - | 1 | 3 | 2,439.84% |
| SMTC240621C00014000 | 2023-12-01 10:31AM EDT | 14.00 | 4.30 | 8.60 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240621C00015000 | 2024-04-19 9:37AM EDT | 15.00 | 16.44 | 23.50 | 27.50 | 0.00 | - | 20 | 27 | 2,249.22% |
| SMTC240621C00016000 | 2023-12-07 11:36AM EDT | 16.00 | 6.40 | 6.20 | 6.60 | 0.00 | - | 3 | 2 | 0.00% |
| SMTC240621C00017000 | 2024-02-21 11:34AM EDT | 17.00 | 4.40 | 6.80 | 7.10 | 0.00 | - | 1 | 56 | 0.00% |
| SMTC240621C00018000 | 2024-05-21 12:16PM EDT | 18.00 | 23.40 | 11.50 | 13.90 | 0.00 | - | 43 | 180 | 329.69% |
| SMTC240621C00019000 | 2024-04-01 9:30AM EDT | 19.00 | 10.80 | 17.70 | 19.90 | 0.00 | - | 3 | 101 | 1,296.68% |
| SMTC240621C00020000 | 2024-05-31 11:48AM EDT | 20.00 | 18.62 | 10.00 | 11.50 | 0.00 | - | 1 | 93 | 287.50% |
| SMTC240621C00021000 | 2024-05-30 10:38AM EDT | 21.00 | 19.30 | 9.00 | 10.50 | 0.00 | - | 2 | 154 | 260.16% |
| SMTC240621C00022000 | 2024-06-06 10:14AM EDT | 22.00 | 19.60 | 8.00 | 9.50 | 0.00 | - | 2 | 256 | 234.38% |
| SMTC240621C00023000 | 2024-06-17 1:08PM EDT | 23.00 | 7.35 | 7.00 | 8.50 | 0.00 | - | 2 | 258 | 208.98% |
| SMTC240621C00024000 | 2024-06-07 12:43PM EDT | 24.00 | 7.49 | 6.00 | 7.50 | 0.00 | - | 1 | 82 | 184.38% |
| SMTC240621C00025000 | 2024-06-17 3:02PM EDT | 25.00 | 5.60 | 5.00 | 6.50 | 0.00 | - | 3 | 1,054 | 160.55% |
| SMTC240621C00026000 | 2024-06-13 9:52AM EDT | 26.00 | 3.81 | 4.30 | 5.30 | 0.00 | - | 1 | 46 | 144.34% |
| SMTC240621C00027000 | 2024-06-12 3:55PM EDT | 27.00 | 3.58 | 3.20 | 3.80 | 0.00 | - | 20 | 85 | 60.94% |
| SMTC240621C00028000 | 2024-06-12 11:59AM EDT | 28.00 | 3.10 | 2.25 | 2.85 | 0.00 | - | 3 | 703 | 58.98% |
| SMTC240621C00029000 | 2024-06-17 11:29AM EDT | 29.00 | 1.50 | 0.80 | 1.75 | 0.00 | - | 101 | 711 | 64.65% |
| SMTC240621C00030000 | 2024-06-18 9:32AM EDT | 30.00 | 0.90 | 0.80 | 0.95 | -0.20 | -18.18% | 12 | 3,000 | 54.10% |
| SMTC240621C00031000 | 2024-06-17 3:59PM EDT | 31.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 118 | 1,436 | 50.78% |
| SMTC240621C00032000 | 2024-06-17 2:54PM EDT | 32.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 42 | 404 | 55.08% |
| SMTC240621C00033000 | 2024-06-14 3:52PM EDT | 33.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 27 | 363 | 74.61% |
| SMTC240621C00034000 | 2024-06-14 2:00PM EDT | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 96 | 1,004 | 71.09% |
| SMTC240621C00035000 | 2024-06-17 1:01PM EDT | 35.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 2 | 499 | 119.14% |
| SMTC240621C00036000 | 2024-06-17 1:24PM EDT | 36.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 547 | 148.63% |
| SMTC240621C00037000 | 2024-06-17 1:24PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 19 | 1,027 | 164.45% |
| SMTC240621C00038000 | 2024-06-17 12:03PM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 970 | 179.10% |
| SMTC240621C00039000 | 2024-06-17 3:58PM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 643 | 133.59% |
| SMTC240621C00040000 | 2024-06-17 11:14AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,109 | 50.00% |
| SMTC240621C00041000 | 2024-06-17 12:44PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 50.00% |
| SMTC240621C00042000 | 2024-06-17 9:53AM EDT | 42.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 912 | 199.22% |
| SMTC240621C00045000 | 2024-06-17 3:58PM EDT | 45.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 231 | 1,326 | 265.63% |
| SMTC240621C00048000 | 2024-06-07 9:36AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 296.48% |
| SMTC240621C00050000 | 2024-06-17 3:39PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 871 | 315.43% |
| SMTC240621C00055000 | 2024-06-18 9:30AM EDT | 55.00 | 0.28 | 0.00 | 0.20 | +0.23 | +460.00% | 2 | 258 | 281.25% |
| SMTC240621C00060000 | 2024-06-10 3:05PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 61 | 322 | 300.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621P00003000 | 2023-12-06 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 27 | 1,503.13% |
| SMTC240621P00006000 | 2024-02-15 4:25PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 1,028.13% |
| SMTC240621P00008000 | 2024-03-19 9:37AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 23 | 849.22% |
| SMTC240621P00010000 | 2023-10-27 10:16AM EDT | 10.00 | 0.95 | 0.65 | 0.95 | 0.00 | - | 1 | 0 | 872.66% |
| SMTC240621P00011000 | 2024-01-03 4:22PM EDT | 11.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 2,000 | 5,003 | 649.22% |
| SMTC240621P00012000 | 2023-12-06 4:52PM EDT | 12.00 | 1.30 | 0.50 | 0.70 | 0.00 | - | 4 | 4 | 685.94% |
| SMTC240621P00013000 | 2024-03-21 1:33PM EDT | 13.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 562.50% |
| SMTC240621P00014000 | 2024-03-27 1:49PM EDT | 14.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2,278 | 321.88% |
| SMTC240621P00015000 | 2024-04-26 1:09PM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 106 | 3,579 | 561.33% |
| SMTC240621P00016000 | 2024-05-03 2:58PM EDT | 16.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 2,812 | 476.56% |
| SMTC240621P00017000 | 2024-03-27 9:38AM EDT | 17.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 407.42% |
| SMTC240621P00018000 | 2024-05-28 12:31PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 122 | 225.00% |
| SMTC240621P00019000 | 2024-05-28 12:34PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 204.69% |
| SMTC240621P00020000 | 2024-06-07 9:36AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 77 | 184.38% |
| SMTC240621P00021000 | 2024-06-07 11:51AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 3,572 | 165.63% |
| SMTC240621P00022000 | 2024-06-07 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,710 | 146.88% |
| SMTC240621P00023000 | 2024-06-12 12:02PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 50.00% |
| SMTC240621P00024000 | 2024-06-14 2:47PM EDT | 24.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 576 | 203.13% |
| SMTC240621P00025000 | 2024-06-14 1:27PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 107 | 177.54% |
| SMTC240621P00026000 | 2024-06-17 11:44AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 80 | 152.34% |
| SMTC240621P00027000 | 2024-06-13 3:32PM EDT | 27.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 212 | 89.84% |
| SMTC240621P00028000 | 2024-06-14 9:35AM EDT | 28.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 290 | 60.16% |
| SMTC240621P00029000 | 2024-06-17 12:14PM EDT | 29.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 54 | 163 | 53.91% |
| SMTC240621P00030000 | 2024-06-17 12:53PM EDT | 30.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 434 | 748 | 52.54% |
| SMTC240621P00031000 | 2024-06-17 3:44PM EDT | 31.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | 2 | 507 | 57.32% |
| SMTC240621P00032000 | 2024-06-18 9:30AM EDT | 32.00 | 1.60 | 1.65 | 2.00 | -0.86 | -34.96% | 2 | 531 | 65.82% |
| SMTC240621P00033000 | 2024-06-17 3:18PM EDT | 33.00 | 2.50 | 2.55 | 2.90 | 0.00 | - | 1 | 248 | 75.39% |
| SMTC240621P00034000 | 2024-06-17 10:27AM EDT | 34.00 | 4.67 | 3.50 | 3.80 | 0.00 | - | 1 | 2,070 | 81.64% |
| SMTC240621P00035000 | 2024-06-14 11:40AM EDT | 35.00 | 6.10 | 4.50 | 4.90 | 0.00 | - | 1 | 186 | 105.27% |
| SMTC240621P00036000 | 2024-06-12 2:31PM EDT | 36.00 | 5.60 | 5.30 | 7.20 | 0.00 | - | 9 | 249 | 189.06% |
| SMTC240621P00037000 | 2024-06-17 11:20AM EDT | 37.00 | 7.03 | 6.20 | 6.80 | 0.00 | - | 1 | 180 | 150.78% |
| SMTC240621P00038000 | 2024-06-14 11:20AM EDT | 38.00 | 9.00 | 6.60 | 8.10 | 0.00 | - | 107 | 201 | 205.66% |
| SMTC240621P00039000 | 2024-06-17 2:54PM EDT | 39.00 | 8.10 | 8.30 | 8.90 | 0.00 | - | 3 | 216 | 135.16% |
| SMTC240621P00040000 | 2024-06-13 3:09PM EDT | 40.00 | 10.62 | 8.60 | 10.10 | 0.00 | - | 10 | 341 | 234.77% |
| SMTC240621P00041000 | 2024-06-07 10:12AM EDT | 41.00 | 11.00 | 9.60 | 11.10 | 0.00 | - | 11 | 176 | 248.44% |
| SMTC240621P00042000 | 2024-06-07 10:07AM EDT | 42.00 | 12.14 | 11.40 | 11.80 | 0.00 | - | 1 | 174 | 166.41% |
| SMTC240621P00045000 | 2024-06-06 12:03PM EDT | 45.00 | 6.00 | 13.10 | 15.50 | 0.00 | - | 160 | 0 | 348.83% |
| SMTC240621P00050000 | 2024-06-12 9:31AM EDT | 50.00 | 18.40 | 19.00 | 20.50 | 0.00 | - | 1 | 0 | 284.38% |
| SMTC240621P00060000 | 2024-06-05 12:42PM EDT | 60.00 | 21.70 | 27.80 | 30.80 | 0.00 | - | - | 0 | 534.57% |
© 2024 Yahoo. All rights reserved.