Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116C00008000 | 2024-03-13 12:07PM EDT | 8.00 | 16.70 | 24.10 | 27.80 | 0.00 | - | - | 2 | 137.70% |
| SMTC260116C00010000 | 2024-04-01 9:44AM EDT | 10.00 | 21.10 | 26.40 | 30.40 | 0.00 | - | 4 | 5 | 218.26% |
| SMTC260116C00013000 | 2024-05-10 12:54PM EDT | 13.00 | 28.50 | 19.30 | 21.50 | 0.00 | - | 3 | 16 | 82.91% |
| SMTC260116C00015000 | 2024-06-07 9:30AM EDT | 15.00 | 16.60 | 16.50 | 21.30 | -3.10 | -15.74% | 22 | 20 | 78.69% |
| SMTC260116C00018000 | 2024-04-30 1:49PM EDT | 18.00 | 24.00 | 22.40 | 25.90 | 0.00 | - | 10 | 25 | 162.50% |
| SMTC260116C00020000 | 2024-05-09 3:53PM EDT | 20.00 | 22.71 | 13.50 | 18.20 | 0.00 | - | 1 | 28 | 74.87% |
| SMTC260116C00022000 | 2024-05-01 11:45AM EDT | 22.00 | 20.00 | 19.30 | 23.50 | 0.00 | - | 2 | 62 | 139.21% |
| SMTC260116C00025000 | 2024-04-26 10:46AM EDT | 25.00 | 17.19 | 19.80 | 22.10 | 0.00 | - | 10 | 23 | 141.92% |
| SMTC260116C00027000 | 2024-06-07 2:48PM EDT | 27.00 | 9.50 | 11.70 | 13.90 | -6.60 | -40.99% | 2 | 59 | 74.63% |
| SMTC260116C00030000 | 2024-06-07 3:57PM EDT | 30.00 | 11.10 | 10.10 | 11.90 | -4.54 | -29.03% | 24 | 82 | 69.31% |
| SMTC260116C00032000 | 2024-06-06 1:05PM EDT | 32.00 | 7.20 | 9.40 | 10.40 | -7.98 | -52.57% | 2 | 15 | 66.32% |
| SMTC260116C00035000 | 2024-06-07 1:41PM EDT | 35.00 | 9.62 | 8.60 | 9.40 | -4.08 | -29.78% | 19 | 145 | 66.46% |
| SMTC260116C00037000 | 2024-06-07 1:43PM EDT | 37.00 | 8.92 | 6.00 | 10.10 | -4.08 | -31.38% | 8 | 8 | 63.89% |
| SMTC260116C00040000 | 2024-06-05 11:28AM EDT | 40.00 | 7.79 | 5.40 | 8.00 | -4.61 | -37.18% | 3 | 61 | 60.13% |
| SMTC260116C00042000 | 2024-05-16 1:21PM EDT | 42.00 | 13.10 | 6.80 | 7.40 | 0.00 | - | 1 | 8 | 65.59% |
| SMTC260116C00045000 | 2024-06-05 11:33AM EDT | 45.00 | 10.70 | 6.10 | 6.70 | 0.00 | - | 1 | 12 | 65.09% |
| SMTC260116C00050000 | 2024-06-06 12:11PM EDT | 50.00 | 9.05 | 3.00 | 6.70 | 0.00 | - | 3 | 66 | 60.84% |
| SMTC260116C00055000 | 2024-05-15 10:42AM EDT | 55.00 | 9.00 | 2.00 | 7.00 | 0.00 | - | 1 | 5 | 63.34% |
| SMTC260116C00060000 | 2024-05-23 3:34PM EDT | 60.00 | 7.30 | 2.40 | 6.30 | 0.00 | - | 1 | 2 | 66.49% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116P00005000 | 2024-04-05 12:21PM EDT | 5.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 100 | 1,085 | 87.11% |
| SMTC260116P00008000 | 2024-05-21 2:19PM EDT | 8.00 | 0.35 | 0.30 | 1.75 | 0.00 | - | 1 | 6,540 | 92.97% |
| SMTC260116P00010000 | 2024-03-01 3:54PM EDT | 10.00 | 1.55 | 0.70 | 5.00 | 0.00 | - | 1 | 2 | 116.87% |
| SMTC260116P00013000 | 2024-05-16 10:15AM EDT | 13.00 | 0.85 | 0.75 | 1.35 | 0.00 | - | 1 | 2,572 | 62.79% |
| SMTC260116P00015000 | 2024-06-07 11:03AM EDT | 15.00 | 1.69 | 0.65 | 1.70 | +0.54 | +46.96% | 18 | 66 | 56.20% |
| SMTC260116P00018000 | 2024-06-07 10:30AM EDT | 18.00 | 2.49 | 2.00 | 2.55 | -1.23 | -33.06% | 5 | 10 | 58.72% |
| SMTC260116P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 3.25 | 2.05 | 2.65 | 0.00 | - | 1 | 15 | 51.58% |
| SMTC260116P00022000 | 2024-05-29 9:53AM EDT | 22.00 | 2.75 | 3.30 | 4.00 | 0.00 | - | 5 | 5 | 56.30% |
| SMTC260116P00025000 | 2024-04-02 11:55AM EDT | 25.00 | 5.70 | 3.60 | 4.70 | 0.00 | - | 1 | 2 | 53.11% |
| SMTC260116P00027000 | 2024-06-07 10:30AM EDT | 27.00 | 6.31 | 5.20 | 6.30 | -6.09 | -49.11% | 4 | 12 | 53.09% |
| SMTC260116P00030000 | 2024-06-06 12:11PM EDT | 30.00 | 5.49 | 6.60 | 8.00 | 0.00 | - | 2 | 6 | 51.79% |
| SMTC260116P00032000 | 2024-04-09 9:38AM EDT | 32.00 | 8.00 | 6.40 | 7.20 | 0.00 | - | 1 | 2 | 42.94% |
© 2024 Yahoo. All rights reserved.