Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240816C00027000 | 2024-06-24 1:56PM EDT | 27.00 | 3.70 | 4.90 | 7.20 | 0.00 | - | - | 1 | 79.88% |
| SMTC240816C00028000 | 2024-06-24 2:00PM EDT | 28.00 | 3.10 | 4.30 | 5.20 | 0.00 | - | - | 5 | 62.16% |
| SMTC240816C00029000 | 2024-06-28 10:39AM EDT | 29.00 | 2.85 | 3.60 | 3.90 | 0.00 | - | 12 | 149 | 52.88% |
| SMTC240816C00030000 | 2024-07-01 3:32PM EDT | 30.00 | 3.00 | 3.00 | 3.20 | +1.10 | +57.89% | 17 | 486 | 51.66% |
| SMTC240816C00031000 | 2024-07-01 3:32PM EDT | 31.00 | 2.45 | 2.45 | 2.60 | +0.85 | +53.12% | 12 | 97 | 50.73% |
| SMTC240816C00032000 | 2024-07-01 3:35PM EDT | 32.00 | 1.95 | 1.95 | 2.10 | +0.95 | +95.00% | 12 | 21 | 51.59% |
| SMTC240816C00033000 | 2024-07-01 3:07PM EDT | 33.00 | 1.40 | 1.60 | 1.70 | +0.30 | +27.27% | 1 | 6 | 50.39% |
| SMTC240816C00034000 | 2024-07-01 3:01PM EDT | 34.00 | 1.30 | 1.20 | 1.35 | +0.75 | +136.36% | 3 | 1 | 51.17% |
| SMTC240816C00035000 | 2024-06-28 10:59AM EDT | 35.00 | 0.70 | 0.95 | 1.10 | 0.00 | - | 5 | 198 | 50.05% |
| SMTC240816C00036000 | 2024-06-28 11:44AM EDT | 36.00 | 0.46 | 0.75 | 0.85 | 0.00 | - | 1 | 8 | 50.05% |
| SMTC240816C00037000 | 2024-06-25 3:52PM EDT | 37.00 | 0.40 | 0.55 | 0.75 | 0.00 | - | - | 2 | 50.98% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240816P00025000 | 2024-07-01 1:52PM EDT | 25.00 | 0.35 | 0.20 | 0.35 | -0.10 | -22.22% | 3 | 9 | 52.25% |
| SMTC240816P00026000 | 2024-06-28 3:01PM EDT | 26.00 | 0.67 | 0.30 | 0.45 | 0.00 | - | 11 | 9 | 50.10% |
| SMTC240816P00027000 | 2024-06-27 11:54AM EDT | 27.00 | 1.20 | 0.35 | 0.65 | 0.00 | - | - | 1 | 52.93% |
| SMTC240816P00028000 | 2024-06-27 2:34PM EDT | 28.00 | 1.40 | 0.70 | 0.85 | 0.00 | - | 1 | 8 | 50.98% |
| SMTC240816P00029000 | 2024-07-01 12:49PM EDT | 29.00 | 1.40 | 0.95 | 1.10 | -0.05 | -3.45% | 2 | 76 | 49.02% |
| SMTC240816P00030000 | 2024-07-01 10:10AM EDT | 30.00 | 1.95 | 1.35 | 1.50 | -0.05 | -2.50% | 3 | 344 | 49.32% |
| SMTC240816P00031000 | 2024-07-01 3:36PM EDT | 31.00 | 1.95 | 1.80 | 1.90 | -0.54 | -21.69% | 7 | 266 | 47.90% |
| SMTC240816P00035000 | 2024-06-26 1:18PM EDT | 35.00 | 5.40 | 4.20 | 4.50 | 0.00 | - | - | 1 | 49.41% |
© 2024 Yahoo. All rights reserved.