Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC241220C00013000 | 2024-06-07 9:58AM EDT | 13.00 | 17.40 | 16.80 | 17.70 | 0.00 | - | 2 | 36 | 94.92% |
| SMTC241220C00015000 | 2024-04-26 3:38PM EDT | 15.00 | 21.50 | 24.40 | 28.50 | 0.00 | - | 10 | 50 | 401.07% |
| SMTC241220C00018000 | 2024-04-05 11:56AM EDT | 18.00 | 16.10 | 20.40 | 24.50 | 0.00 | - | 1 | 56 | 281.01% |
| SMTC241220C00020000 | 2024-06-11 10:29AM EDT | 20.00 | 13.80 | 9.60 | 12.80 | 0.00 | - | 10 | 24 | 73.10% |
| SMTC241220C00021000 | 2024-06-13 9:39AM EDT | 21.00 | 10.77 | 9.90 | 12.20 | 0.00 | - | 4 | 4 | 82.15% |
| SMTC241220C00022000 | 2024-04-05 1:45PM EDT | 22.00 | 13.85 | 17.20 | 21.00 | 0.00 | - | 2 | 72 | 227.88% |
| SMTC241220C00025000 | 2024-06-13 1:19PM EDT | 25.00 | 8.30 | 7.70 | 8.00 | 0.00 | - | 20 | 69 | 68.26% |
| SMTC241220C00026000 | 2024-06-14 2:34PM EDT | 26.00 | 7.10 | 7.10 | 8.70 | -1.72 | -19.50% | 1 | 10 | 75.93% |
| SMTC241220C00027000 | 2024-04-05 12:03PM EDT | 27.00 | 10.11 | 13.70 | 17.50 | 0.00 | - | 2 | 40 | 190.19% |
| SMTC241220C00028000 | 2024-06-07 11:05AM EDT | 28.00 | 7.00 | 6.10 | 6.40 | 0.00 | - | 2 | 1 | 66.65% |
| SMTC241220C00029000 | 2024-06-14 11:26AM EDT | 29.00 | 5.70 | 5.60 | 7.00 | -1.10 | -16.18% | 1 | 40 | 72.61% |
| SMTC241220C00030000 | 2024-06-14 11:27AM EDT | 30.00 | 5.20 | 5.20 | 5.50 | -1.80 | -25.71% | 5 | 516 | 65.94% |
| SMTC241220C00031000 | 2024-06-14 3:49PM EDT | 31.00 | 4.80 | 4.70 | 5.10 | -6.25 | -56.56% | 20 | 166 | 65.10% |
| SMTC241220C00032000 | 2024-06-14 11:20AM EDT | 32.00 | 4.40 | 4.40 | 4.70 | -0.50 | -10.20% | 22 | 525 | 65.16% |
| SMTC241220C00033000 | 2024-06-14 1:35PM EDT | 33.00 | 4.10 | 4.00 | 5.40 | -0.50 | -10.87% | 1 | 111 | 70.83% |
| SMTC241220C00034000 | 2024-06-14 1:40PM EDT | 34.00 | 3.80 | 3.70 | 4.00 | -0.30 | -7.32% | 3 | 21 | 64.43% |
| SMTC241220C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 3.50 | 3.50 | 3.70 | -9.30 | -72.66% | 6 | 204 | 64.84% |
| SMTC241220C00036000 | 2024-06-12 12:52PM EDT | 36.00 | 3.90 | 3.10 | 4.60 | 0.00 | - | 10 | 24 | 71.00% |
| SMTC241220C00037000 | 2024-06-12 12:14PM EDT | 37.00 | 3.70 | 2.85 | 3.20 | 0.00 | - | 101 | 146 | 64.06% |
| SMTC241220C00038000 | 2024-06-12 10:55AM EDT | 38.00 | 3.50 | 2.35 | 2.95 | 0.00 | - | 6 | 238 | 62.23% |
| SMTC241220C00039000 | 2024-06-06 11:01AM EDT | 39.00 | 8.50 | 2.40 | 2.80 | 0.00 | - | 1 | 4 | 64.23% |
| SMTC241220C00040000 | 2024-06-12 2:09PM EDT | 40.00 | 2.75 | 2.20 | 2.55 | 0.00 | - | 16 | 753 | 63.84% |
| SMTC241220C00041000 | 2024-06-11 3:56PM EDT | 41.00 | 2.85 | 2.00 | 2.40 | 0.00 | - | 12 | 110 | 63.89% |
| SMTC241220C00042000 | 2024-06-13 3:12PM EDT | 42.00 | 2.12 | 1.85 | 2.20 | 0.00 | - | 3 | 176 | 63.77% |
| SMTC241220C00045000 | 2024-06-12 10:57AM EDT | 45.00 | 2.16 | 0.50 | 1.75 | 0.00 | - | 6 | 629 | 56.30% |
| SMTC241220C00046000 | 2024-06-12 1:05PM EDT | 46.00 | 1.89 | 1.35 | 1.70 | 0.00 | - | - | 1 | 64.48% |
| SMTC241220C00050000 | 2024-06-06 10:07AM EDT | 50.00 | 1.15 | 0.65 | 1.30 | -4.45 | -79.46% | 4 | 635 | 61.82% |
| SMTC241220C00055000 | 2024-06-07 1:17PM EDT | 55.00 | 1.35 | 0.50 | 2.20 | 0.00 | - | 3 | 2 | 75.64% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC241220P00003000 | 2023-12-08 10:30AM EDT | 3.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | - | 20 | 366.80% |
| SMTC241220P00005000 | 2023-11-15 11:09AM EDT | 5.00 | 0.47 | 0.00 | 1.05 | 0.00 | - | - | 5 | 179.49% |
| SMTC241220P00008000 | 2023-12-07 11:13AM EDT | 8.00 | 0.68 | 0.45 | 0.70 | 0.00 | - | 2 | 2 | 135.35% |
| SMTC241220P00010000 | 2023-12-08 12:45PM EDT | 10.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 1 | 109.67% |
| SMTC241220P00013000 | 2023-10-23 11:36AM EDT | 13.00 | 2.25 | 2.55 | 2.80 | 0.00 | - | 3 | 628 | 154.59% |
| SMTC241220P00015000 | 2024-04-03 11:08AM EDT | 15.00 | 0.53 | 0.00 | 2.35 | 0.00 | - | 30 | 30 | 94.97% |
| SMTC241220P00016000 | 2024-06-07 10:19AM EDT | 16.00 | 0.54 | 0.10 | 0.60 | 0.00 | - | 10 | 10 | 61.13% |
| SMTC241220P00017000 | 2024-06-10 3:11PM EDT | 17.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | - | 5 | 57.03% |
| SMTC241220P00018000 | 2024-03-27 3:52PM EDT | 18.00 | 1.60 | 0.50 | 0.90 | 0.00 | - | 120 | 121 | 62.55% |
| SMTC241220P00019000 | 2024-06-07 2:58PM EDT | 19.00 | 0.96 | 0.80 | 1.15 | 0.00 | - | 1 | 1 | 64.16% |
| SMTC241220P00020000 | 2024-06-10 12:20PM EDT | 20.00 | 0.95 | 1.05 | 2.20 | 0.00 | - | 15 | 68 | 72.22% |
| SMTC241220P00022000 | 2024-06-12 3:36PM EDT | 22.00 | 1.65 | 1.55 | 1.80 | 0.00 | - | 481 | 1,680 | 61.33% |
| SMTC241220P00025000 | 2024-06-14 3:54PM EDT | 25.00 | 2.66 | 2.60 | 2.80 | +0.11 | +4.31% | 1 | 141 | 59.57% |
| SMTC241220P00026000 | 2024-06-11 11:15AM EDT | 26.00 | 2.62 | 3.00 | 3.30 | 0.00 | - | - | 1 | 59.57% |
| SMTC241220P00027000 | 2024-03-28 11:26AM EDT | 27.00 | 5.10 | 2.40 | 3.40 | 0.00 | - | 1 | 13 | 50.10% |
| SMTC241220P00028000 | 2024-05-07 10:49AM EDT | 28.00 | 2.12 | 2.05 | 2.40 | 0.00 | - | - | 20 | 37.74% |
| SMTC241220P00029000 | 2024-06-11 12:23PM EDT | 29.00 | 4.00 | 4.40 | 4.70 | 0.00 | - | - | 7 | 57.69% |
| SMTC241220P00030000 | 2024-06-11 3:10PM EDT | 30.00 | 4.60 | 4.70 | 5.30 | 0.00 | - | 4 | 69 | 56.10% |
| SMTC241220P00031000 | 2024-06-11 12:23PM EDT | 31.00 | 5.00 | 5.50 | 5.90 | 0.00 | - | - | 7 | 57.18% |
| SMTC241220P00032000 | 2024-04-23 11:21AM EDT | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SMTC241220P00035000 | 2024-06-07 3:28PM EDT | 35.00 | 7.71 | 8.10 | 8.50 | 0.00 | - | 2 | 3 | 55.64% |
| SMTC241220P00036000 | 2024-05-14 12:02PM EDT | 36.00 | 5.20 | 8.60 | 9.10 | 0.00 | - | 4 | 12 | 53.22% |
| SMTC241220P00037000 | 2024-05-03 3:24PM EDT | 37.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 4 | 8 | 0.00% |
| SMTC241220P00038000 | 2024-06-07 9:43AM EDT | 38.00 | 10.66 | 10.30 | 10.80 | 0.00 | - | 3 | 7 | 55.01% |
| SMTC241220P00039000 | 2024-06-11 3:31PM EDT | 39.00 | 10.50 | 10.80 | 11.60 | 0.00 | - | 24 | 54 | 52.88% |
| SMTC241220P00040000 | 2024-06-07 3:57PM EDT | 40.00 | 10.96 | 11.00 | 12.50 | 0.00 | - | 1 | 105 | 59.33% |
| SMTC241220P00041000 | 2024-06-05 3:41PM EDT | 41.00 | 8.40 | 12.60 | 13.10 | 0.00 | - | 153 | 132 | 52.49% |
| SMTC241220P00042000 | 2024-06-05 3:42PM EDT | 42.00 | 9.00 | 11.60 | 14.00 | 0.00 | - | 157 | 153 | 56.84% |
| SMTC241220P00045000 | 2024-06-05 3:39PM EDT | 45.00 | 11.00 | 15.40 | 17.60 | 0.00 | - | 192 | 201 | 54.74% |
© 2024 Yahoo. All rights reserved.