Canada markets close in 6 hours 15 minutes

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.42-0.33 (-1.09%)
As of 09:45AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC241220C000130002024-06-07 9:58AM EDT13.0017.400.000.000.00-2360.00%
SMTC241220C000150002024-04-26 3:38PM EDT15.0021.5024.4028.500.00-1050367.33%
SMTC241220C000180002024-04-05 11:56AM EDT18.0016.1020.4024.500.00-156263.38%
SMTC241220C000200002024-06-11 10:29AM EDT20.0013.800.000.000.00-10240.00%
SMTC241220C000210002024-06-13 9:39AM EDT21.0010.770.000.000.00-440.00%
SMTC241220C000220002024-04-05 1:45PM EDT22.0013.8517.2021.000.00-272215.53%
SMTC241220C000240002024-06-14 3:10PM EDT24.008.300.000.000.00--20.00%
SMTC241220C000250002024-06-13 1:19PM EDT25.008.300.000.000.00-20690.00%
SMTC241220C000260002024-06-17 11:18AM EDT26.007.700.000.000.00-1110.00%
SMTC241220C000270002024-04-05 12:03PM EDT27.0010.1113.7017.500.00-240181.18%
SMTC241220C000280002024-06-07 11:05AM EDT28.007.000.000.000.00-210.00%
SMTC241220C000290002024-06-17 9:30AM EDT29.006.100.000.000.00-1001400.00%
SMTC241220C000300002024-06-17 10:16AM EDT30.005.400.000.000.00-15160.00%
SMTC241220C000310002024-06-14 3:49PM EDT31.004.800.000.000.00-201840.78%
SMTC241220C000320002024-06-14 11:20AM EDT32.004.400.000.000.00-225431.56%
SMTC241220C000330002024-06-17 1:39PM EDT33.004.500.000.000.00-21113.13%
SMTC241220C000340002024-06-17 10:33AM EDT34.003.900.000.000.00-1253.13%
SMTC241220C000350002024-06-17 9:56AM EDT35.003.800.000.000.00-22096.25%
SMTC241220C000360002024-06-12 12:52PM EDT36.003.900.000.000.00-10246.25%
SMTC241220C000370002024-06-17 2:05PM EDT37.003.300.000.000.00-211676.25%
SMTC241220C000380002024-06-12 10:55AM EDT38.003.500.000.000.00-62386.25%
SMTC241220C000390002024-06-06 11:01AM EDT39.008.500.000.000.00-146.25%
SMTC241220C000400002024-06-17 2:52PM EDT40.002.800.000.000.00-175312.50%
SMTC241220C000410002024-06-11 3:56PM EDT41.002.850.000.000.00-1211012.50%
SMTC241220C000420002024-06-13 3:12PM EDT42.002.120.000.000.00-317612.50%
SMTC241220C000450002024-06-12 10:57AM EDT45.002.160.000.000.00-662912.50%
SMTC241220C000460002024-06-12 1:05PM EDT46.001.890.000.000.00--112.50%
SMTC241220C000500002024-06-17 10:59AM EDT50.001.200.000.000.00-163112.50%
SMTC241220C000550002024-06-07 1:17PM EDT55.001.350.000.000.00-3225.00%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC241220P000030002023-12-08 10:30AM EDT3.000.200.003.200.00--20371.48%
SMTC241220P000050002023-11-15 11:09AM EDT5.000.470.001.050.00--5182.62%
SMTC241220P000080002023-12-07 11:13AM EDT8.000.680.450.700.00-22138.28%
SMTC241220P000100002023-12-08 12:45PM EDT10.001.000.001.000.00--1112.40%
SMTC241220P000130002023-10-23 11:36AM EDT13.002.252.552.800.00-3628158.20%
SMTC241220P000150002024-04-03 11:08AM EDT15.000.530.002.350.00-303098.05%
SMTC241220P000160002024-06-07 10:19AM EDT16.000.540.000.000.00-101025.00%
SMTC241220P000170002024-06-10 3:11PM EDT17.000.550.000.000.00--525.00%
SMTC241220P000180002024-03-27 3:52PM EDT18.001.600.500.900.00-12012165.33%
SMTC241220P000190002024-06-07 2:58PM EDT19.000.960.000.000.00-1112.50%
SMTC241220P000200002024-06-10 12:20PM EDT20.000.950.000.000.00-156812.50%
SMTC241220P000220002024-06-12 3:36PM EDT22.001.650.000.000.00-4811,68012.50%
SMTC241220P000250002024-06-14 3:54PM EDT25.002.660.000.000.00-11426.25%
SMTC241220P000260002024-06-11 11:15AM EDT26.002.620.000.000.00--16.25%
SMTC241220P000270002024-03-28 11:26AM EDT27.005.102.403.400.00-11354.20%
SMTC241220P000280002024-05-07 10:49AM EDT28.002.122.052.400.00--2041.97%
SMTC241220P000290002024-06-11 12:23PM EDT29.004.000.000.000.00--71.56%
SMTC241220P000300002024-06-11 3:10PM EDT30.004.600.000.000.00-4690.78%
SMTC241220P000310002024-06-11 12:23PM EDT31.005.000.000.000.00--70.00%
SMTC241220P000320002024-04-23 11:21AM EDT32.005.500.000.000.00--150.00%
SMTC241220P000350002024-06-07 3:28PM EDT35.007.710.000.000.00-230.00%
SMTC241220P000360002024-05-14 12:02PM EDT36.005.208.609.100.00-41260.06%
SMTC241220P000370002024-05-03 3:24PM EDT37.006.005.806.200.00-480.00%
SMTC241220P000380002024-06-07 9:43AM EDT38.0010.660.000.000.00-370.00%
SMTC241220P000390002024-06-11 3:31PM EDT39.0010.500.000.000.00-24540.00%
SMTC241220P000400002024-06-07 3:57PM EDT40.0010.960.000.000.00-11050.00%
SMTC241220P000410002024-06-05 3:41PM EDT41.008.400.000.000.00-1531320.00%
SMTC241220P000420002024-06-05 3:42PM EDT42.009.000.000.000.00-1571530.00%
SMTC241220P000430002024-06-14 12:41PM EDT43.0014.600.000.000.00--700.00%
SMTC241220P000450002024-06-05 3:39PM EDT45.0011.000.000.000.00-1922010.00%