Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719C00025000 | 2024-06-17 2:52PM EDT | 25.00 | 6.10 | 5.60 | 6.80 | 0.00 | - | 5 | 8 | 78.71% |
| SMTC240719C00027000 | 2024-06-13 2:22PM EDT | 27.00 | 3.50 | 3.80 | 4.70 | 0.00 | - | 4 | 4 | 60.25% |
| SMTC240719C00028000 | 2024-06-13 2:37PM EDT | 28.00 | 2.90 | 2.95 | 4.00 | 0.00 | - | 9 | 9 | 57.42% |
| SMTC240719C00029000 | 2024-06-17 11:55AM EDT | 29.00 | 2.40 | 2.45 | 2.75 | 0.00 | - | 4 | 25 | 54.35% |
| SMTC240719C00030000 | 2024-06-17 3:58PM EDT | 30.00 | 2.29 | 1.95 | 2.50 | 0.00 | - | 13 | 320 | 55.08% |
| SMTC240719C00031000 | 2024-06-17 1:24PM EDT | 31.00 | 1.62 | 1.45 | 1.65 | 0.00 | - | 3 | 32 | 52.10% |
| SMTC240719C00032000 | 2024-06-17 2:41PM EDT | 32.00 | 1.35 | 0.95 | 1.70 | 0.00 | - | 4 | 427 | 53.86% |
| SMTC240719C00033000 | 2024-06-17 2:49PM EDT | 33.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 4 | 540 | 51.32% |
| SMTC240719C00034000 | 2024-06-17 1:58PM EDT | 34.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 22 | 49 | 51.17% |
| SMTC240719C00035000 | 2024-06-17 12:47PM EDT | 35.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 3 | 316 | 52.59% |
| SMTC240719C00036000 | 2024-06-17 2:00PM EDT | 36.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 957 | 1,067 | 52.44% |
| SMTC240719C00037000 | 2024-06-14 12:57PM EDT | 37.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 6 | 1,533 | 55.47% |
| SMTC240719C00038000 | 2024-06-14 9:30AM EDT | 38.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 200 | 622 | 64.45% |
| SMTC240719C00039000 | 2024-06-13 3:26PM EDT | 39.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 6 | 581 | 57.81% |
| SMTC240719C00040000 | 2024-06-17 3:58PM EDT | 40.00 | 0.17 | 0.05 | 0.45 | 0.00 | - | 10 | 416 | 65.63% |
| SMTC240719C00041000 | 2024-06-17 10:47AM EDT | 41.00 | 0.13 | 0.05 | 0.80 | 0.00 | - | 3 | 86 | 80.08% |
| SMTC240719C00042000 | 2024-06-11 10:21AM EDT | 42.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 150 | 83.20% |
| SMTC240719C00043000 | 2024-06-14 9:48AM EDT | 43.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 166 | 87.40% |
| SMTC240719C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 4 | 108 | 91.41% |
| SMTC240719C00045000 | 2024-06-13 9:53AM EDT | 45.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 1 | 99 | 95.31% |
| SMTC240719C00046000 | 2024-06-10 1:54PM EDT | 46.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 11 | 40 | 99.12% |
| SMTC240719C00047000 | 2024-06-11 10:58AM EDT | 47.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 59 | 102.73% |
| SMTC240719C00048000 | 2024-06-07 2:02PM EDT | 48.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 5 | 51 | 106.25% |
| SMTC240719C00050000 | 2024-06-17 10:47AM EDT | 50.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 60 | 111.43% |
| SMTC240719C00055000 | 2024-06-18 9:30AM EDT | 55.00 | 0.41 | 0.05 | 0.30 | +0.06 | +17.14% | 1 | 41 | 108.98% |
| SMTC240719C00060000 | 2024-06-13 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 129.30% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719P00020000 | 2024-06-17 2:22PM EDT | 20.00 | 0.08 | 0.05 | 0.75 | 0.00 | - | 5 | 85 | 112.70% |
| SMTC240719P00025000 | 2024-06-17 2:07PM EDT | 25.00 | 0.27 | 0.10 | 0.80 | 0.00 | - | 3 | 62 | 66.80% |
| SMTC240719P00026000 | 2024-06-14 10:35AM EDT | 26.00 | 0.62 | 0.25 | 0.65 | 0.00 | - | - | 102 | 57.62% |
| SMTC240719P00027000 | 2024-06-17 2:07PM EDT | 27.00 | 0.53 | 0.45 | 0.60 | 0.00 | - | 3 | 4 | 51.47% |
| SMTC240719P00029000 | 2024-06-14 3:13PM EDT | 29.00 | 1.60 | 0.90 | 1.20 | 0.00 | - | 123 | 164 | 52.83% |
| SMTC240719P00030000 | 2024-06-17 2:16PM EDT | 30.00 | 1.50 | 1.45 | 1.65 | 0.00 | - | 6 | 390 | 50.10% |
| SMTC240719P00031000 | 2024-06-17 2:36PM EDT | 31.00 | 1.90 | 1.80 | 2.45 | 0.00 | - | 38 | 67 | 51.37% |
| SMTC240719P00032000 | 2024-06-17 10:27AM EDT | 32.00 | 3.37 | 2.60 | 2.85 | 0.00 | - | 1 | 137 | 50.98% |
| SMTC240719P00033000 | 2024-06-17 11:17AM EDT | 33.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 1 | 142 | 52.05% |
| SMTC240719P00034000 | 2024-06-14 10:41AM EDT | 34.00 | 5.39 | 4.00 | 4.40 | 0.00 | - | 1 | 106 | 51.95% |
| SMTC240719P00035000 | 2024-06-12 11:16AM EDT | 35.00 | 4.80 | 4.70 | 5.30 | 0.00 | - | 1 | 23 | 51.56% |
| SMTC240719P00036000 | 2024-06-07 12:25PM EDT | 36.00 | 5.49 | 5.00 | 6.30 | 0.00 | - | 8 | 54 | 69.14% |
| SMTC240719P00037000 | 2024-06-17 11:20AM EDT | 37.00 | 7.13 | 6.60 | 7.40 | 0.00 | - | 1 | 56 | 63.57% |
| SMTC240719P00038000 | 2024-06-12 11:16AM EDT | 38.00 | 7.30 | 6.70 | 8.20 | 0.00 | - | 1 | 101 | 77.44% |
| SMTC240719P00039000 | 2024-06-06 3:31PM EDT | 39.00 | 3.40 | 8.30 | 9.20 | 0.00 | - | 21 | 34 | 61.13% |
| SMTC240719P00040000 | 2024-06-13 10:12AM EDT | 40.00 | 10.32 | 9.10 | 9.90 | 0.00 | - | 1 | 275 | 74.22% |
| SMTC240719P00041000 | 2024-06-06 12:30PM EDT | 41.00 | 4.20 | 9.60 | 11.10 | 0.00 | - | 358 | 419 | 88.57% |
| SMTC240719P00042000 | 2024-06-06 10:31AM EDT | 42.00 | 3.60 | 11.10 | 12.90 | 0.00 | - | 12 | 22 | 88.38% |
| SMTC240719P00043000 | 2024-05-29 10:40AM EDT | 43.00 | 4.90 | 11.80 | 14.50 | 0.00 | - | 1 | 11 | 100.10% |
| SMTC240719P00044000 | 2024-06-06 10:22AM EDT | 44.00 | 4.88 | 13.20 | 14.40 | 0.00 | - | 5 | 5 | 85.16% |
| SMTC240719P00045000 | 2024-06-06 9:37AM EDT | 45.00 | 4.20 | 13.90 | 15.50 | 0.00 | - | 2 | 1 | 81.35% |
| SMTC240719P00050000 | 2024-06-07 9:46AM EDT | 50.00 | 19.40 | 19.00 | 20.50 | 0.00 | - | 4 | 0 | 101.95% |
© 2024 Yahoo. All rights reserved.