Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15.00 | 0.10 | 0.00 | - | 2,001 | 2,000 |
| 11.00 | 0.00 | - | 2 | 6 | 16.00 | 0.14 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 17.00 | 0.05 | 0.00 | - | 1 | 1,784 |
| 4.60 | 0.00 | - | - | 6 | 18.00 | 0.05 | 0.00 | - | 4 | 4 |
| 4.20 | 0.00 | - | 2 | 4 | 19.00 | 0.70 | 0.00 | - | 2 | 0 |
| 11.25 | 0.00 | - | 2 | 11 | 20.00 | 0.35 | 0.00 | - | 1 | 19 |
| 11.20 | 0.00 | - | 1 | 1 | 21.00 | 0.22 | 0.00 | - | 10 | 11 |
| 10.21 | 0.00 | - | 3 | 10 | 22.00 | 0.38 | +0.02 | +5.56% | 1 | 3 |
| 17.50 | +0.70 | +4.17% | 1 | 6 | 23.00 | 0.08 | 0.00 | - | 1 | 14 |
| 14.00 | 0.00 | - | 2 | 189 | 24.00 | 0.14 | 0.00 | - | 1 | 2,005 |
| 14.55 | -0.35 | -2.35% | 1 | 352 | 25.00 | 0.20 | 0.00 | - | 2 | 39 |
| 13.60 | 0.00 | - | 10 | 66 | 26.00 | 0.05 | 0.00 | - | 5 | 48 |
| 13.50 | 0.00 | - | 1 | 278 | 27.00 | 0.03 | 0.00 | - | 1 | 1,797 |
| 10.20 | 0.00 | - | 10 | 97 | 28.00 | 0.20 | 0.00 | - | 2 | 134 |
| 11.60 | 0.00 | - | 1 | 185 | 29.00 | 0.07 | 0.00 | - | 1 | 204 |
| 10.50 | 0.00 | - | 2 | 2,177 | 30.00 | 0.15 | 0.00 | - | 10 | 160 |
| 10.00 | 0.00 | - | 1 | 2,022 | 31.00 | 0.03 | 0.00 | - | 1 | 1,305 |
| 7.86 | +0.36 | +4.80% | 1 | 1,016 | 32.00 | 0.10 | 0.00 | - | 1 | 147 |
| 7.00 | -0.01 | -0.14% | 5 | 344 | 33.00 | 0.20 | 0.00 | - | 5 | 202 |
| 5.10 | 0.00 | - | 1 | 905 | 34.00 | 0.22 | 0.00 | - | 12 | 69 |
| 5.77 | +0.57 | +10.96% | 1 | 960 | 35.00 | 0.15 | 0.00 | - | 1 | 59 |
| 4.30 | +0.85 | +24.64% | 11 | 314 | 36.00 | 0.07 | 0.00 | - | 5 | 86 |
| 2.98 | -0.39 | -11.57% | 24 | 2,740 | 37.00 | 0.02 | 0.00 | - | 5 | 110 |
| 2.00 | +0.10 | +5.26% | 38 | 1,661 | 38.00 | 0.63 | 0.00 | - | 101 | 166 |
| 1.20 | -0.10 | -7.69% | 7 | 293 | 39.00 | 0.12 | 0.00 | - | 6 | 178 |
| 0.03 | -0.64 | -95.52% | 91 | 351 | 40.00 | 0.05 | -0.42 | -89.36% | 22 | 58 |
| 0.07 | -0.13 | -65.00% | 128 | 605 | 41.00 | 1.20 | 0.00 | - | 4 | 24 |
| 0.10 | 0.00 | - | 4 | 403 | 42.00 | 2.20 | 0.00 | - | 4 | 8 |
| 0.60 | 0.00 | - | 5 | 22 | 43.00 | 4.25 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 101 | 26 | 44.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 1,447 | 45.00 | 12.05 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 1 | 10 | 46.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 47.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 2 | 48.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 113 | 50.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.