Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920C00015000 | 2024-04-03 9:47AM EDT | 15.00 | 14.80 | 23.80 | 26.60 | 0.00 | - | 1 | 15 | 154.79% |
| SMTC240920C00016000 | 2024-01-22 4:12PM EDT | 16.00 | 8.00 | 6.20 | 6.50 | 0.00 | - | - | 3 | 0.00% |
| SMTC240920C00017000 | 2024-03-01 11:25AM EDT | 17.00 | 6.70 | 11.40 | 13.60 | 0.00 | - | 2 | 3 | 0.00% |
| SMTC240920C00018000 | 2024-03-11 10:06AM EDT | 18.00 | 7.20 | 16.50 | 19.10 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240920C00019000 | 2024-04-26 9:36AM EDT | 19.00 | 16.00 | 21.10 | 23.40 | 0.00 | - | 1 | 22 | 151.37% |
| SMTC240920C00020000 | 2024-05-02 9:55AM EDT | 20.00 | 18.20 | 18.70 | 21.30 | 0.00 | - | 15 | 21 | 108.69% |
| SMTC240920C00021000 | 2024-03-06 1:09PM EDT | 21.00 | 5.60 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240920C00022000 | 2024-04-09 10:16AM EDT | 22.00 | 13.59 | 17.60 | 19.40 | 0.00 | - | 1 | 359 | 109.47% |
| SMTC240920C00023000 | 2024-04-05 11:58AM EDT | 23.00 | 11.62 | 15.40 | 19.50 | 0.00 | - | 6 | 19 | 101.81% |
| SMTC240920C00024000 | 2024-04-15 11:22AM EDT | 24.00 | 10.50 | 15.50 | 18.80 | 0.00 | - | 1 | 18 | 111.08% |
| SMTC240920C00025000 | 2024-05-30 3:54PM EDT | 25.00 | 15.00 | 14.50 | 16.60 | 0.00 | - | 2 | 294 | 91.94% |
| SMTC240920C00026000 | 2024-04-05 10:37AM EDT | 26.00 | 10.00 | 13.20 | 17.00 | 0.00 | - | 1 | 17 | 97.22% |
| SMTC240920C00027000 | 2024-04-25 1:38PM EDT | 27.00 | 10.10 | 14.40 | 14.80 | 0.00 | - | 1 | 132 | 100.34% |
| SMTC240920C00028000 | 2024-05-01 2:04PM EDT | 28.00 | 12.00 | 10.40 | 12.90 | 0.00 | - | 3 | 21 | 56.10% |
| SMTC240920C00029000 | 2024-05-24 11:13AM EDT | 29.00 | 13.33 | 9.90 | 12.10 | 0.00 | - | 10 | 109 | 59.23% |
| SMTC240920C00030000 | 2024-05-23 10:11AM EDT | 30.00 | 12.25 | 9.10 | 11.80 | 0.00 | - | 2 | 271 | 62.87% |
| SMTC240920C00032000 | 2024-05-24 11:31AM EDT | 32.00 | 10.80 | 9.60 | 10.40 | 0.00 | - | 1 | 58 | 76.49% |
| SMTC240920C00033000 | 2024-05-16 10:11AM EDT | 33.00 | 10.20 | 9.00 | 9.40 | 0.00 | - | 3 | 82 | 73.49% |
| SMTC240920C00034000 | 2024-05-22 10:46AM EDT | 34.00 | 10.00 | 8.40 | 9.40 | 0.00 | - | 5 | 128 | 77.03% |
| SMTC240920C00035000 | 2024-05-30 12:41PM EDT | 35.00 | 8.50 | 7.80 | 9.70 | 0.00 | - | 10 | 108 | 81.88% |
| SMTC240920C00036000 | 2024-05-28 9:53AM EDT | 36.00 | 8.52 | 7.30 | 7.70 | 0.00 | - | 1 | 17 | 72.34% |
| SMTC240920C00037000 | 2024-04-30 10:26AM EDT | 37.00 | 6.50 | 7.70 | 8.00 | 0.00 | - | 2 | 95 | 82.57% |
| SMTC240920C00038000 | 2024-05-30 2:22PM EDT | 38.00 | 6.40 | 6.20 | 6.80 | 0.00 | - | 2 | 8 | 71.61% |
| SMTC240920C00039000 | 2024-05-30 2:17PM EDT | 39.00 | 5.90 | 5.90 | 6.30 | 0.00 | - | 3 | 39 | 71.97% |
| SMTC240920C00040000 | 2024-05-30 3:48PM EDT | 40.00 | 5.50 | 5.50 | 5.80 | 0.00 | - | 14 | 84 | 71.46% |
| SMTC240920C00041000 | 2024-05-31 10:55AM EDT | 41.00 | 5.10 | 5.20 | 5.50 | -1.78 | -25.87% | 2 | 171 | 72.41% |
| SMTC240920C00042000 | 2024-05-28 3:32PM EDT | 42.00 | 5.62 | 4.20 | 5.10 | 0.00 | - | 8 | 89 | 68.46% |
| SMTC240920C00045000 | 2024-05-31 3:48PM EDT | 45.00 | 3.90 | 3.60 | 4.10 | +0.12 | +3.17% | 95 | 1,654 | 70.14% |
| SMTC240920C00050000 | 2024-05-31 10:44AM EDT | 50.00 | 2.52 | 2.50 | 2.75 | -0.83 | -24.78% | 50 | 324 | 69.82% |
| SMTC240920C00055000 | 2024-05-31 10:47AM EDT | 55.00 | 1.77 | 1.70 | 1.90 | -0.24 | -11.94% | 1 | 184 | 70.00% |
| SMTC240920C00060000 | 2024-05-17 2:29PM EDT | 60.00 | 1.45 | 1.15 | 1.35 | 0.00 | - | 7 | 8 | 70.46% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920P00010000 | 2024-03-28 3:32PM EDT | 10.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 164.55% |
| SMTC240920P00012000 | 2024-05-10 1:27PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 4 | 134.57% |
| SMTC240920P00014000 | 2024-04-01 11:07AM EDT | 14.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 4 | 118.16% |
| SMTC240920P00015000 | 2024-04-02 2:33PM EDT | 15.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 86.72% |
| SMTC240920P00017000 | 2024-04-08 10:03AM EDT | 17.00 | 0.74 | 0.05 | 0.75 | 0.00 | - | - | 2 | 99.32% |
| SMTC240920P00018000 | 2024-03-26 2:30PM EDT | 18.00 | 1.30 | 0.10 | 1.15 | 0.00 | - | 5 | 7 | 104.10% |
| SMTC240920P00019000 | 2024-03-26 10:15AM EDT | 19.00 | 1.75 | 0.30 | 0.60 | 0.00 | - | 1 | 1 | 90.14% |
| SMTC240920P00020000 | 2024-05-20 2:51PM EDT | 20.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 30 | 82 | 83.40% |
| SMTC240920P00021000 | 2024-05-29 1:32PM EDT | 21.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 30 | 46 | 79.30% |
| SMTC240920P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 1.29 | 0.15 | 1.40 | 0.00 | - | 3 | 46 | 86.04% |
| SMTC240920P00023000 | 2024-04-02 1:35PM EDT | 23.00 | 1.85 | 0.45 | 0.80 | 0.00 | - | 38 | 39 | 75.83% |
| SMTC240920P00024000 | 2024-04-26 10:18AM EDT | 24.00 | 1.28 | 0.40 | 0.60 | 0.00 | - | 1 | 21 | 66.70% |
| SMTC240920P00025000 | 2024-05-07 10:49AM EDT | 25.00 | 0.72 | 0.60 | 0.90 | 0.00 | - | 20 | 29 | 69.78% |
| SMTC240920P00026000 | 2024-04-19 3:06PM EDT | 26.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| SMTC240920P00027000 | 2024-04-05 1:41PM EDT | 27.00 | 2.66 | 1.00 | 1.45 | 0.00 | - | 4 | 28 | 71.53% |
| SMTC240920P00028000 | 2024-03-28 1:08PM EDT | 28.00 | 5.20 | 1.75 | 2.20 | 0.00 | - | 5 | 19 | 81.03% |
| SMTC240920P00029000 | 2024-04-19 3:06PM EDT | 29.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 12.50% |
| SMTC240920P00030000 | 2024-05-15 9:55AM EDT | 30.00 | 1.85 | 0.05 | 1.90 | 0.00 | - | 11 | 55 | 51.90% |
| SMTC240920P00031000 | 2024-05-31 12:29PM EDT | 31.00 | 2.05 | 0.20 | 2.15 | +0.10 | +5.13% | 1 | 9 | 51.15% |
| SMTC240920P00032000 | 2024-05-28 10:58AM EDT | 32.00 | 1.95 | 0.50 | 2.50 | 0.00 | - | 1 | 21 | 52.00% |
| SMTC240920P00033000 | 2024-05-23 10:26AM EDT | 33.00 | 2.45 | 0.70 | 2.90 | 0.00 | - | - | 3 | 51.76% |
| SMTC240920P00034000 | 2024-05-24 9:50AM EDT | 34.00 | 2.88 | 3.00 | 3.30 | 0.00 | - | 2 | 0 | 65.48% |
| SMTC240920P00035000 | 2024-05-30 3:19PM EDT | 35.00 | 3.67 | 3.00 | 5.00 | 0.00 | - | 1 | 39 | 70.78% |
| SMTC240920P00036000 | 2024-04-05 2:36PM EDT | 36.00 | 7.10 | 3.90 | 4.50 | 0.00 | - | 1 | 1 | 67.19% |
| SMTC240920P00037000 | 2024-05-23 12:22PM EDT | 37.00 | 4.10 | 4.30 | 4.80 | 0.00 | - | 3 | 27 | 65.28% |
| SMTC240920P00038000 | 2024-05-30 2:51PM EDT | 38.00 | 5.10 | 4.90 | 5.20 | 0.00 | - | 4 | 78 | 64.89% |
| SMTC240920P00039000 | 2024-05-28 1:42PM EDT | 39.00 | 4.60 | 5.40 | 5.80 | 0.00 | - | 1 | 85 | 64.77% |
| SMTC240920P00040000 | 2024-05-23 3:12PM EDT | 40.00 | 6.10 | 6.00 | 6.20 | 0.00 | - | 2 | 90 | 63.75% |
| SMTC240920P00041000 | 2024-05-23 12:08PM EDT | 41.00 | 6.20 | 6.60 | 6.90 | 0.00 | - | 2 | 86 | 64.16% |
| SMTC240920P00042000 | 2024-05-23 12:37PM EDT | 42.00 | 6.80 | 6.70 | 7.60 | 0.00 | - | 7 | 86 | 61.35% |
| SMTC240920P00045000 | 2024-05-23 1:37PM EDT | 45.00 | 9.00 | 8.60 | 9.70 | 0.00 | - | 14 | 39 | 60.50% |
| SMTC240920P00050000 | 2024-05-17 11:32AM EDT | 50.00 | 11.90 | 12.80 | 13.40 | 0.00 | - | 4 | 4 | 61.43% |
© 2024 Yahoo. All rights reserved.