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
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 EDT13.0016.3424.0026.600.00-17315.92%
SMTC250117C000150002024-04-18 10:40AM EDT15.0018.5024.7028.500.00-930381.25%
SMTC250117C000180002024-03-27 12:42PM EDT18.0012.3018.7019.500.00-850190.14%
SMTC250117C000200002024-06-07 2:01PM EDT20.0013.1510.2012.200.00-86968.21%
SMTC250117C000220002024-05-30 3:53PM EDT22.0019.029.7010.200.00-512168.97%
SMTC250117C000250002024-06-14 12:00PM EDT25.008.007.508.20-1.10-12.09%204663.72%
SMTC250117C000270002024-06-11 1:03PM EDT27.008.306.007.100.00-13260.23%
SMTC250117C000280002024-06-13 9:58AM EDT28.006.906.406.600.00-2265.14%
SMTC250117C000300002024-06-14 10:29AM EDT30.005.535.505.70-0.07-1.25%182364.34%
SMTC250117C000310002024-06-13 11:07AM EDT31.005.605.105.300.00-13264.09%
SMTC250117C000320002024-06-13 10:18AM EDT32.005.094.104.900.00-214460.25%
SMTC250117C000340002024-06-10 11:25AM EDT34.006.334.004.300.00-101063.43%
SMTC250117C000350002024-06-14 10:18AM EDT35.003.903.704.000.00-152863.28%
SMTC250117C000360002024-06-11 1:50PM EDT36.004.503.403.700.00--262.92%
SMTC250117C000370002024-06-12 2:10PM EDT37.003.803.203.400.00-15262.92%
SMTC250117C000380002024-06-10 11:41AM EDT38.005.002.203.200.00-1258.64%
SMTC250117C000400002024-06-14 2:45PM EDT40.002.602.552.70-0.40-13.33%344562.57%
SMTC250117C000410002024-06-12 3:45PM EDT41.002.802.352.550.00--20162.70%
SMTC250117C000420002024-06-06 12:14PM EDT42.006.801.452.350.00-162057.91%
SMTC250117C000450002024-06-07 1:36PM EDT45.002.781.701.950.00-246162.60%
SMTC250117C000500002024-06-13 9:30AM EDT50.001.900.951.750.00-191763.82%
SMTC250117C000550002024-06-06 10:02AM EDT55.001.000.652.25-3.65-78.49%4027172.19%
SMTC250117C000600002024-06-03 10:39AM EDT60.003.000.252.100.00-63373.54%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC250117P000050002024-06-07 11:01AM EDT5.000.050.001.350.00-1030179.59%
SMTC250117P000080002024-05-24 11:55AM EDT8.000.070.050.300.00-374096.68%
SMTC250117P000100002024-05-01 2:24PM EDT10.000.770.051.450.00-49114.31%
SMTC250117P000130002024-01-29 10:46AM EDT13.001.551.351.500.00-5614110.94%
SMTC250117P000150002024-06-07 2:48PM EDT15.000.500.350.550.00-12166.16%
SMTC250117P000180002024-06-07 1:23PM EDT18.000.870.700.950.00-54261.57%
SMTC250117P000200002024-06-07 9:30AM EDT20.001.101.101.400.00-222260.33%
SMTC250117P000220002024-06-13 2:54PM EDT22.001.801.651.950.00-14759.25%
SMTC250117P000250002024-06-07 1:51PM EDT25.002.682.503.000.00-11456.25%
SMTC250117P000270002024-06-10 9:30AM EDT27.003.603.603.900.00-13556.98%
SMTC250117P000300002024-06-10 10:10AM EDT30.004.955.105.400.00-12355.15%
SMTC250117P000320002024-05-20 10:24AM EDT32.003.706.306.600.00-12854.54%
SMTC250117P000330002024-06-07 12:56PM EDT33.006.605.407.300.00-3356.54%
SMTC250117P000340002024-06-11 1:33PM EDT34.007.017.507.900.00-131753.27%
SMTC250117P000350002024-06-10 9:31AM EDT35.007.907.708.600.00-28750.22%
SMTC250117P000360002024-06-07 9:57AM EDT36.008.908.209.300.00-161654.83%
SMTC250117P000370002024-06-07 9:52AM EDT37.009.988.5010.000.00-243854.13%
SMTC250117P000400002024-06-05 3:28PM EDT40.008.2010.8013.100.00-15633962.65%
SMTC250117P000420002024-06-05 3:16PM EDT42.009.3012.9015.200.00-3233453.71%
SMTC250117P000450002024-06-06 10:51AM EDT45.009.8015.5016.700.00-11954.20%
SMTC250117P000500002024-06-07 10:29AM EDT50.0020.5019.5021.400.00-512156.93%
SMTC250117P000550002024-05-13 9:38AM EDT55.0018.0524.0025.500.00-6034.38%
SMTC250117P000600002024-06-03 10:39AM EDT60.0021.9729.7031.200.00-72065.01%