Canada markets close in 6 hours 6 minutes

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.50-0.25 (-0.81%)
As of 09:54AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC250117C000080002024-02-08 1:55PM EDT8.0013.2015.3018.200.00-10100.00%
SMTC250117C000100002024-04-29 10:49AM EDT10.0025.9530.0033.600.00-10160.00%
SMTC250117C000130002024-04-01 9:32AM EDT13.0016.3424.0026.600.00-17286.72%
SMTC250117C000150002024-04-18 10:40AM EDT15.0018.5024.7028.500.00-930345.12%
SMTC250117C000180002024-03-27 12:42PM EDT18.0012.3018.7019.500.00-850175.46%
SMTC250117C000200002024-06-07 2:01PM EDT20.0013.1511.8012.400.00-86970.12%
SMTC250117C000220002024-05-30 3:53PM EDT22.0019.0210.1010.900.00-512165.82%
SMTC250117C000250002024-06-17 11:04AM EDT25.008.607.709.000.00-16261.38%
SMTC250117C000270002024-06-17 10:40AM EDT27.007.207.007.800.00-13362.99%
SMTC250117C000280002024-06-17 9:33AM EDT28.006.606.907.300.00-1365.21%
SMTC250117C000290002024-06-14 12:13PM EDT29.005.705.906.800.00--761.84%
SMTC250117C000300002024-06-17 2:57PM EDT30.006.456.006.300.00-1083364.45%
SMTC250117C000310002024-06-13 11:07AM EDT31.005.605.605.900.00-13264.48%
SMTC250117C000320002024-06-13 10:18AM EDT32.005.095.205.500.00-214464.23%
SMTC250117C000340002024-06-10 11:25AM EDT34.006.334.405.100.00-101065.16%
SMTC250117C000350002024-06-14 10:18AM EDT35.003.903.504.300.00-152759.35%
SMTC250117C000360002024-06-11 1:50PM EDT36.004.503.804.100.00--262.99%
SMTC250117C000370002024-06-12 2:10PM EDT37.003.803.403.800.00-15262.13%
SMTC250117C000380002024-06-10 11:41AM EDT38.005.002.054.000.00-1258.55%
SMTC250117C000400002024-06-18 9:30AM EDT40.002.952.803.10+0.35+13.46%144762.72%
SMTC250117C000410002024-06-12 3:45PM EDT41.002.802.553.400.00--20165.32%
SMTC250117C000420002024-06-06 12:14PM EDT42.006.802.402.650.00-162062.33%
SMTC250117C000450002024-06-17 10:07AM EDT45.001.831.752.500.00-146063.45%
SMTC250117C000500002024-06-17 10:08AM EDT50.001.251.101.850.00-391463.09%
SMTC250117C000550002024-06-14 10:59AM EDT55.001.000.701.450.00-4027163.62%
SMTC250117C000600002024-06-03 10:39AM EDT60.003.000.501.750.00-63370.39%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC250117P000050002024-06-07 11:01AM EDT5.000.050.000.750.00-1030156.64%
SMTC250117P000080002024-05-24 11:55AM EDT8.000.070.050.750.00-3740117.97%
SMTC250117P000100002024-05-01 2:24PM EDT10.000.770.051.450.00-49117.09%
SMTC250117P000130002024-01-29 10:46AM EDT13.001.551.351.500.00-5614114.01%
SMTC250117P000150002024-06-07 2:48PM EDT15.000.500.250.750.00-12170.61%
SMTC250117P000180002024-06-07 1:23PM EDT18.000.870.600.900.00-54262.45%
SMTC250117P000200002024-06-07 9:30AM EDT20.001.100.951.250.00-222260.35%
SMTC250117P000220002024-06-13 2:54PM EDT22.001.801.452.250.00-14763.40%
SMTC250117P000250002024-06-07 1:51PM EDT25.002.682.052.750.00-11455.35%
SMTC250117P000270002024-06-10 9:30AM EDT27.003.603.303.600.00-13557.54%
SMTC250117P000300002024-06-17 10:35AM EDT30.005.174.705.900.00-12360.57%
SMTC250117P000320002024-05-20 10:24AM EDT32.003.705.806.100.00-12854.52%
SMTC250117P000330002024-06-07 12:56PM EDT33.006.606.406.800.00-3354.63%
SMTC250117P000340002024-06-11 1:33PM EDT34.007.016.407.900.00-131753.37%
SMTC250117P000350002024-06-10 9:31AM EDT35.007.907.808.200.00-28755.05%
SMTC250117P000360002024-06-07 9:57AM EDT36.008.908.408.700.00-161653.25%
SMTC250117P000370002024-06-07 9:52AM EDT37.009.988.409.900.00-243851.69%
SMTC250117P000400002024-06-05 3:28PM EDT40.008.2010.4011.700.00-15633954.07%
SMTC250117P000420002024-06-05 3:16PM EDT42.009.3012.9013.500.00-3233452.25%
SMTC250117P000450002024-06-06 10:51AM EDT45.009.8015.3016.000.00-11950.29%
SMTC250117P000500002024-06-07 10:29AM EDT50.0020.5019.0021.200.00-512166.31%
SMTC250117P000550002024-05-13 9:38AM EDT55.0018.0524.0025.500.00-6062.40%
SMTC250117P000600002024-06-03 10:39AM EDT60.0021.9728.9030.500.00-72068.21%