Canada markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.53-0.19 (-0.64%)
At close: 04:00PM EDT
29.00 -0.53 (-1.79%)
After hours: 07:51PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC241220C000130002024-06-07 9:58AM EDT13.0017.4016.8017.700.00-23694.92%
SMTC241220C000150002024-04-26 3:38PM EDT15.0021.5024.4028.500.00-1050401.07%
SMTC241220C000180002024-04-05 11:56AM EDT18.0016.1020.4024.500.00-156281.01%
SMTC241220C000200002024-06-11 10:29AM EDT20.0013.809.6012.800.00-102473.10%
SMTC241220C000210002024-06-13 9:39AM EDT21.0010.779.9012.200.00-4482.15%
SMTC241220C000220002024-04-05 1:45PM EDT22.0013.8517.2021.000.00-272227.88%
SMTC241220C000250002024-06-13 1:19PM EDT25.008.307.708.000.00-206968.26%
SMTC241220C000260002024-06-14 2:34PM EDT26.007.107.108.70-1.72-19.50%11075.93%
SMTC241220C000270002024-04-05 12:03PM EDT27.0010.1113.7017.500.00-240190.19%
SMTC241220C000280002024-06-07 11:05AM EDT28.007.006.106.400.00-2166.65%
SMTC241220C000290002024-06-14 11:26AM EDT29.005.705.607.00-1.10-16.18%14072.61%
SMTC241220C000300002024-06-14 11:27AM EDT30.005.205.205.50-1.80-25.71%551665.94%
SMTC241220C000310002024-06-14 3:49PM EDT31.004.804.705.10-6.25-56.56%2016665.10%
SMTC241220C000320002024-06-14 11:20AM EDT32.004.404.404.70-0.50-10.20%2252565.16%
SMTC241220C000330002024-06-14 1:35PM EDT33.004.104.005.40-0.50-10.87%111170.83%
SMTC241220C000340002024-06-14 1:40PM EDT34.003.803.704.00-0.30-7.32%32164.43%
SMTC241220C000350002024-06-14 3:59PM EDT35.003.503.503.70-9.30-72.66%620464.84%
SMTC241220C000360002024-06-12 12:52PM EDT36.003.903.104.600.00-102471.00%
SMTC241220C000370002024-06-12 12:14PM EDT37.003.702.853.200.00-10114664.06%
SMTC241220C000380002024-06-12 10:55AM EDT38.003.502.352.950.00-623862.23%
SMTC241220C000390002024-06-06 11:01AM EDT39.008.502.402.800.00-1464.23%
SMTC241220C000400002024-06-12 2:09PM EDT40.002.752.202.550.00-1675363.84%
SMTC241220C000410002024-06-11 3:56PM EDT41.002.852.002.400.00-1211063.89%
SMTC241220C000420002024-06-13 3:12PM EDT42.002.121.852.200.00-317663.77%
SMTC241220C000450002024-06-12 10:57AM EDT45.002.160.501.750.00-662956.30%
SMTC241220C000460002024-06-12 1:05PM EDT46.001.891.351.700.00--164.48%
SMTC241220C000500002024-06-06 10:07AM EDT50.001.150.651.30-4.45-79.46%463561.82%
SMTC241220C000550002024-06-07 1:17PM EDT55.001.350.502.200.00-3275.64%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC241220P000030002023-12-08 10:30AM EDT3.000.200.003.200.00--20366.80%
SMTC241220P000050002023-11-15 11:09AM EDT5.000.470.001.050.00--5179.49%
SMTC241220P000080002023-12-07 11:13AM EDT8.000.680.450.700.00-22135.35%
SMTC241220P000100002023-12-08 12:45PM EDT10.001.000.001.000.00--1109.67%
SMTC241220P000130002023-10-23 11:36AM EDT13.002.252.552.800.00-3628154.59%
SMTC241220P000150002024-04-03 11:08AM EDT15.000.530.002.350.00-303094.97%
SMTC241220P000160002024-06-07 10:19AM EDT16.000.540.100.600.00-101061.13%
SMTC241220P000170002024-06-10 3:11PM EDT17.000.550.050.700.00--557.03%
SMTC241220P000180002024-03-27 3:52PM EDT18.001.600.500.900.00-12012162.55%
SMTC241220P000190002024-06-07 2:58PM EDT19.000.960.801.150.00-1164.16%
SMTC241220P000200002024-06-10 12:20PM EDT20.000.951.052.200.00-156872.22%
SMTC241220P000220002024-06-12 3:36PM EDT22.001.651.551.800.00-4811,68061.33%
SMTC241220P000250002024-06-14 3:54PM EDT25.002.662.602.80+0.11+4.31%114159.57%
SMTC241220P000260002024-06-11 11:15AM EDT26.002.623.003.300.00--159.57%
SMTC241220P000270002024-03-28 11:26AM EDT27.005.102.403.400.00-11350.10%
SMTC241220P000280002024-05-07 10:49AM EDT28.002.122.052.400.00--2037.74%
SMTC241220P000290002024-06-11 12:23PM EDT29.004.004.404.700.00--757.69%
SMTC241220P000300002024-06-11 3:10PM EDT30.004.604.705.300.00-46956.10%
SMTC241220P000310002024-06-11 12:23PM EDT31.005.005.505.900.00--757.18%
SMTC241220P000320002024-04-23 11:21AM EDT32.005.500.000.000.00--150.00%
SMTC241220P000350002024-06-07 3:28PM EDT35.007.718.108.500.00-2355.64%
SMTC241220P000360002024-05-14 12:02PM EDT36.005.208.609.100.00-41253.22%
SMTC241220P000370002024-05-03 3:24PM EDT37.006.005.806.200.00-480.00%
SMTC241220P000380002024-06-07 9:43AM EDT38.0010.6610.3010.800.00-3755.01%
SMTC241220P000390002024-06-11 3:31PM EDT39.0010.5010.8011.600.00-245452.88%
SMTC241220P000400002024-06-07 3:57PM EDT40.0010.9611.0012.500.00-110559.33%
SMTC241220P000410002024-06-05 3:41PM EDT41.008.4012.6013.100.00-15313252.49%
SMTC241220P000420002024-06-05 3:42PM EDT42.009.0011.6014.000.00-15715356.84%
SMTC241220P000450002024-06-05 3:39PM EDT45.0011.0015.4017.600.00-19220154.74%