Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117C00008000 | 2024-02-08 1:55PM EDT | 8.00 | 13.20 | 15.30 | 18.20 | 0.00 | - | 10 | 10 | 0.00% |
| SMTC250117C00010000 | 2024-04-29 10:49AM EDT | 10.00 | 25.95 | 30.00 | 33.60 | 0.00 | - | 10 | 16 | 0.00% |
| SMTC250117C00013000 | 2024-04-01 9:32AM EDT | 13.00 | 16.34 | 24.00 | 26.60 | 0.00 | - | 1 | 7 | 315.92% |
| SMTC250117C00015000 | 2024-04-18 10:40AM EDT | 15.00 | 18.50 | 24.70 | 28.50 | 0.00 | - | 9 | 30 | 381.25% |
| SMTC250117C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 12.30 | 18.70 | 19.50 | 0.00 | - | 8 | 50 | 190.14% |
| SMTC250117C00020000 | 2024-06-07 2:01PM EDT | 20.00 | 13.15 | 10.20 | 12.20 | 0.00 | - | 8 | 69 | 68.21% |
| SMTC250117C00022000 | 2024-05-30 3:53PM EDT | 22.00 | 19.02 | 9.70 | 10.20 | 0.00 | - | 5 | 121 | 68.97% |
| SMTC250117C00025000 | 2024-06-14 12:00PM EDT | 25.00 | 8.00 | 7.50 | 8.20 | -1.10 | -12.09% | 20 | 46 | 63.72% |
| SMTC250117C00027000 | 2024-06-11 1:03PM EDT | 27.00 | 8.30 | 6.00 | 7.10 | 0.00 | - | 1 | 32 | 60.23% |
| SMTC250117C00028000 | 2024-06-13 9:58AM EDT | 28.00 | 6.90 | 6.40 | 6.60 | 0.00 | - | 2 | 2 | 65.14% |
| SMTC250117C00030000 | 2024-06-14 10:29AM EDT | 30.00 | 5.53 | 5.50 | 5.70 | -0.07 | -1.25% | 1 | 823 | 64.34% |
| SMTC250117C00031000 | 2024-06-13 11:07AM EDT | 31.00 | 5.60 | 5.10 | 5.30 | 0.00 | - | 1 | 32 | 64.09% |
| SMTC250117C00032000 | 2024-06-13 10:18AM EDT | 32.00 | 5.09 | 4.10 | 4.90 | 0.00 | - | 2 | 144 | 60.25% |
| SMTC250117C00034000 | 2024-06-10 11:25AM EDT | 34.00 | 6.33 | 4.00 | 4.30 | 0.00 | - | 10 | 10 | 63.43% |
| SMTC250117C00035000 | 2024-06-14 10:18AM EDT | 35.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 528 | 63.28% |
| SMTC250117C00036000 | 2024-06-11 1:50PM EDT | 36.00 | 4.50 | 3.40 | 3.70 | 0.00 | - | - | 2 | 62.92% |
| SMTC250117C00037000 | 2024-06-12 2:10PM EDT | 37.00 | 3.80 | 3.20 | 3.40 | 0.00 | - | 1 | 52 | 62.92% |
| SMTC250117C00038000 | 2024-06-10 11:41AM EDT | 38.00 | 5.00 | 2.20 | 3.20 | 0.00 | - | 1 | 2 | 58.64% |
| SMTC250117C00040000 | 2024-06-14 2:45PM EDT | 40.00 | 2.60 | 2.55 | 2.70 | -0.40 | -13.33% | 3 | 445 | 62.57% |
| SMTC250117C00041000 | 2024-06-12 3:45PM EDT | 41.00 | 2.80 | 2.35 | 2.55 | 0.00 | - | - | 201 | 62.70% |
| SMTC250117C00042000 | 2024-06-06 12:14PM EDT | 42.00 | 6.80 | 1.45 | 2.35 | 0.00 | - | 1 | 620 | 57.91% |
| SMTC250117C00045000 | 2024-06-07 1:36PM EDT | 45.00 | 2.78 | 1.70 | 1.95 | 0.00 | - | 2 | 461 | 62.60% |
| SMTC250117C00050000 | 2024-06-13 9:30AM EDT | 50.00 | 1.90 | 0.95 | 1.75 | 0.00 | - | 1 | 917 | 63.82% |
| SMTC250117C00055000 | 2024-06-06 10:02AM EDT | 55.00 | 1.00 | 0.65 | 2.25 | -3.65 | -78.49% | 40 | 271 | 72.19% |
| SMTC250117C00060000 | 2024-06-03 10:39AM EDT | 60.00 | 3.00 | 0.25 | 2.10 | 0.00 | - | 6 | 33 | 73.54% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117P00005000 | 2024-06-07 11:01AM EDT | 5.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 30 | 179.59% |
| SMTC250117P00008000 | 2024-05-24 11:55AM EDT | 8.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 3 | 740 | 96.68% |
| SMTC250117P00010000 | 2024-05-01 2:24PM EDT | 10.00 | 0.77 | 0.05 | 1.45 | 0.00 | - | 4 | 9 | 114.31% |
| SMTC250117P00013000 | 2024-01-29 10:46AM EDT | 13.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 5 | 614 | 110.94% |
| SMTC250117P00015000 | 2024-06-07 2:48PM EDT | 15.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 1 | 21 | 66.16% |
| SMTC250117P00018000 | 2024-06-07 1:23PM EDT | 18.00 | 0.87 | 0.70 | 0.95 | 0.00 | - | 5 | 42 | 61.57% |
| SMTC250117P00020000 | 2024-06-07 9:30AM EDT | 20.00 | 1.10 | 1.10 | 1.40 | 0.00 | - | 2 | 222 | 60.33% |
| SMTC250117P00022000 | 2024-06-13 2:54PM EDT | 22.00 | 1.80 | 1.65 | 1.95 | 0.00 | - | 1 | 47 | 59.25% |
| SMTC250117P00025000 | 2024-06-07 1:51PM EDT | 25.00 | 2.68 | 2.50 | 3.00 | 0.00 | - | 1 | 14 | 56.25% |
| SMTC250117P00027000 | 2024-06-10 9:30AM EDT | 27.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 1 | 35 | 56.98% |
| SMTC250117P00030000 | 2024-06-10 10:10AM EDT | 30.00 | 4.95 | 5.10 | 5.40 | 0.00 | - | 1 | 23 | 55.15% |
| SMTC250117P00032000 | 2024-05-20 10:24AM EDT | 32.00 | 3.70 | 6.30 | 6.60 | 0.00 | - | 1 | 28 | 54.54% |
| SMTC250117P00033000 | 2024-06-07 12:56PM EDT | 33.00 | 6.60 | 5.40 | 7.30 | 0.00 | - | 3 | 3 | 56.54% |
| SMTC250117P00034000 | 2024-06-11 1:33PM EDT | 34.00 | 7.01 | 7.50 | 7.90 | 0.00 | - | 13 | 17 | 53.27% |
| SMTC250117P00035000 | 2024-06-10 9:31AM EDT | 35.00 | 7.90 | 7.70 | 8.60 | 0.00 | - | 2 | 87 | 50.22% |
| SMTC250117P00036000 | 2024-06-07 9:57AM EDT | 36.00 | 8.90 | 8.20 | 9.30 | 0.00 | - | 16 | 16 | 54.83% |
| SMTC250117P00037000 | 2024-06-07 9:52AM EDT | 37.00 | 9.98 | 8.50 | 10.00 | 0.00 | - | 24 | 38 | 54.13% |
| SMTC250117P00040000 | 2024-06-05 3:28PM EDT | 40.00 | 8.20 | 10.80 | 13.10 | 0.00 | - | 156 | 339 | 62.65% |
| SMTC250117P00042000 | 2024-06-05 3:16PM EDT | 42.00 | 9.30 | 12.90 | 15.20 | 0.00 | - | 32 | 334 | 53.71% |
| SMTC250117P00045000 | 2024-06-06 10:51AM EDT | 45.00 | 9.80 | 15.50 | 16.70 | 0.00 | - | 1 | 19 | 54.20% |
| SMTC250117P00050000 | 2024-06-07 10:29AM EDT | 50.00 | 20.50 | 19.50 | 21.40 | 0.00 | - | 5 | 121 | 56.93% |
| SMTC250117P00055000 | 2024-05-13 9:38AM EDT | 55.00 | 18.05 | 24.00 | 25.50 | 0.00 | - | 6 | 0 | 34.38% |
| SMTC250117P00060000 | 2024-06-03 10:39AM EDT | 60.00 | 21.97 | 29.70 | 31.20 | 0.00 | - | 7 | 20 | 65.01% |
© 2024 Yahoo. All rights reserved.