Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250718C00020000 | 2024-06-07 1:17PM EDT | 20.00 | 14.89 | 12.90 | 15.30 | 0.00 | - | 6 | 1 | 77.37% |
| SMTC250718C00025000 | 2024-06-11 9:42AM EDT | 25.00 | 12.30 | 10.00 | 12.00 | 0.00 | - | - | 2 | 71.07% |
| SMTC250718C00030000 | 2024-06-17 10:41AM EDT | 30.00 | 7.90 | 6.20 | 8.70 | 0.00 | - | 2 | 25 | 58.37% |
| SMTC250718C00033000 | 2024-06-14 11:34AM EDT | 33.00 | 6.50 | 5.10 | 7.80 | 0.00 | - | 2 | 6 | 59.02% |
| SMTC250718C00035000 | 2024-06-17 9:59AM EDT | 35.00 | 6.40 | 5.50 | 8.10 | 0.00 | - | 10 | 20 | 66.80% |
| SMTC250718C00038000 | 2024-06-07 12:46PM EDT | 38.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| SMTC250718C00040000 | 2024-06-12 2:16PM EDT | 40.00 | 5.30 | 3.80 | 5.80 | 0.00 | - | 1 | 10 | 61.22% |
| SMTC250718C00042000 | 2024-06-12 11:16AM EDT | 42.00 | 5.10 | 4.40 | 5.10 | 0.00 | - | - | 2 | 64.28% |
| SMTC250718C00047000 | 2024-06-13 3:33PM EDT | 47.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SMTC250718C00050000 | 2024-06-03 3:52PM EDT | 50.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250718P00028000 | 2024-06-17 1:20PM EDT | 28.00 | 5.30 | 5.10 | 7.40 | 0.00 | - | 70 | 82 | 62.15% |
| SMTC250718P00030000 | 2024-06-11 11:23AM EDT | 30.00 | 6.00 | 5.30 | 7.50 | 0.00 | - | - | 1 | 53.43% |
| SMTC250718P00038000 | 2024-06-03 3:52PM EDT | 38.00 | 9.15 | 11.10 | 14.00 | 0.00 | - | 1 | 1 | 59.05% |
| SMTC250718P00040000 | 2024-06-06 3:36PM EDT | 40.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SMTC250718P00045000 | 2024-06-06 3:25PM EDT | 45.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.