UK markets open in 5 hours 2 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,494.44 +287.31 (+1.58%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,255.41 +1,735.38 (+3.81%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517C00016000 | 2024-03-26 12:35PM EDT | 16.00 | 11.00 | 17.20 | 20.80 | 0.00 | - | 2 | 6 | 0.00% |
| SMTC240517C00018000 | 2024-03-20 12:40PM EDT | 18.00 | 4.60 | 11.90 | 15.20 | 0.00 | - | - | 6 | 0.00% |
| SMTC240517C00019000 | 2024-03-20 2:45PM EDT | 19.00 | 4.20 | 11.70 | 14.20 | 0.00 | - | 2 | 4 | 0.00% |
| SMTC240517C00020000 | 2024-04-19 3:32PM EDT | 20.00 | 11.25 | 18.10 | 20.60 | 0.00 | - | 2 | 11 | 254.69% |
| SMTC240517C00021000 | 2024-04-11 9:42AM EDT | 21.00 | 11.20 | 17.10 | 19.60 | 0.00 | - | 1 | 1 | 239.06% |
| SMTC240517C00022000 | 2024-04-04 9:33AM EDT | 22.00 | 10.21 | 15.30 | 18.60 | 0.00 | - | 3 | 10 | 178.91% |
| SMTC240517C00023000 | 2024-04-08 10:20AM EDT | 23.00 | 12.80 | 13.90 | 17.60 | 0.00 | - | 1 | 7 | 129.69% |
| SMTC240517C00024000 | 2024-05-02 2:08PM EDT | 24.00 | 14.00 | 14.60 | 16.40 | +3.70 | +35.92% | 2 | 189 | 208.40% |
| SMTC240517C00025000 | 2024-04-26 10:26AM EDT | 25.00 | 12.00 | 13.60 | 16.00 | +1.50 | +14.29% | 2 | 354 | 215.72% |
| SMTC240517C00026000 | 2024-04-16 10:20AM EDT | 26.00 | 7.00 | 12.20 | 14.50 | 0.00 | - | 50 | 66 | 170.12% |
| SMTC240517C00027000 | 2024-05-02 2:35PM EDT | 27.00 | 11.40 | 9.90 | 14.00 | +6.93 | +155.03% | 1 | 278 | 123.24% |
| SMTC240517C00028000 | 2024-04-30 1:18PM EDT | 28.00 | 10.20 | 10.10 | 12.50 | 0.00 | - | 10 | 97 | 142.19% |
| SMTC240517C00029000 | 2024-04-25 1:09PM EDT | 29.00 | 5.80 | 7.60 | 11.00 | 0.00 | - | 1 | 185 | 171.58% |
| SMTC240517C00030000 | 2024-05-02 10:54AM EDT | 30.00 | 8.20 | 6.80 | 9.80 | +0.90 | +12.33% | 2 | 2,179 | 147.85% |
| SMTC240517C00031000 | 2024-05-02 11:05AM EDT | 31.00 | 6.20 | 7.60 | 8.90 | +1.11 | +21.81% | 1 | 2,024 | 105.18% |
| SMTC240517C00032000 | 2024-05-02 3:30PM EDT | 32.00 | 6.80 | 5.40 | 8.70 | +0.65 | +10.57% | 2 | 1,029 | 82.03% |
| SMTC240517C00033000 | 2024-05-02 11:59AM EDT | 33.00 | 4.42 | 5.70 | 6.00 | -0.78 | -15.00% | 6 | 440 | 57.81% |
| SMTC240517C00034000 | 2024-05-02 3:29PM EDT | 34.00 | 4.80 | 4.80 | 6.50 | +0.13 | +2.78% | 10 | 908 | 91.65% |
| SMTC240517C00035000 | 2024-05-02 3:41PM EDT | 35.00 | 4.00 | 3.90 | 5.10 | +0.58 | +16.96% | 75 | 1,234 | 73.44% |
| SMTC240517C00036000 | 2024-05-02 11:33AM EDT | 36.00 | 2.15 | 3.20 | 5.00 | -0.79 | -26.87% | 2 | 326 | 84.18% |
| SMTC240517C00037000 | 2024-05-02 2:48PM EDT | 37.00 | 2.65 | 2.55 | 3.60 | +0.35 | +15.22% | 120 | 2,797 | 69.68% |
| SMTC240517C00038000 | 2024-05-02 3:54PM EDT | 38.00 | 1.98 | 1.95 | 2.65 | +0.28 | +16.47% | 178 | 525 | 62.65% |
| SMTC240517C00039000 | 2024-05-02 3:43PM EDT | 39.00 | 1.40 | 1.45 | 1.60 | -0.20 | -12.50% | 134 | 274 | 53.52% |
| SMTC240517C00040000 | 2024-05-02 3:59PM EDT | 40.00 | 1.10 | 1.00 | 1.20 | +0.30 | +37.50% | 87 | 446 | 52.78% |
| SMTC240517C00041000 | 2024-05-02 1:48PM EDT | 41.00 | 0.65 | 0.80 | 0.90 | 0.00 | - | 5 | 433 | 55.08% |
| SMTC240517C00042000 | 2024-05-02 3:56PM EDT | 42.00 | 0.55 | 0.55 | 0.65 | -0.15 | -21.43% | 179 | 344 | 54.98% |
| SMTC240517C00045000 | 2024-05-02 12:36PM EDT | 45.00 | 0.12 | 0.15 | 0.25 | -0.08 | -40.00% | 15 | 1,612 | 55.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517P00015000 | 2024-03-26 1:00PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,001 | 2,000 | 193.75% |
| SMTC240517P00016000 | 2024-04-01 9:41AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 283.59% |
| SMTC240517P00017000 | 2024-04-01 12:25PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,784 | 170.31% |
| SMTC240517P00018000 | 2024-04-09 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 250.00% |
| SMTC240517P00019000 | 2024-04-09 12:57PM EDT | 19.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 234.77% |
| SMTC240517P00020000 | 2024-04-11 10:53AM EDT | 20.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 139.06% |
| SMTC240517P00021000 | 2024-04-01 9:44AM EDT | 21.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 206.25% |
| SMTC240517P00022000 | 2024-04-19 3:14PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SMTC240517P00023000 | 2024-04-22 12:04PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 180.08% |
| SMTC240517P00024000 | 2024-04-17 10:31AM EDT | 24.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2,005 | 167.97% |
| SMTC240517P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 105.47% |
| SMTC240517P00026000 | 2024-04-30 3:06PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 48 | 144.73% |
| SMTC240517P00027000 | 2024-04-30 10:30AM EDT | 27.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 3 | 1,797 | 111.72% |
| SMTC240517P00028000 | 2024-04-24 3:50PM EDT | 28.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 134 | 105.47% |
| SMTC240517P00029000 | 2024-04-24 3:51PM EDT | 29.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 204 | 78.52% |
| SMTC240517P00030000 | 2024-05-01 3:19PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 160 | 74.80% |
| SMTC240517P00031000 | 2024-05-01 3:37PM EDT | 31.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 5 | 1,310 | 66.80% |
| SMTC240517P00032000 | 2024-05-01 10:00AM EDT | 32.00 | 0.17 | 0.15 | 0.70 | 0.00 | - | 1 | 162 | 85.64% |
| SMTC240517P00033000 | 2024-05-02 11:44AM EDT | 33.00 | 0.25 | 0.10 | 0.25 | +0.09 | +56.25% | 3 | 216 | 58.40% |
| SMTC240517P00034000 | 2024-05-02 2:16PM EDT | 34.00 | 0.32 | 0.20 | 0.35 | -0.13 | -28.89% | 6 | 71 | 56.84% |
| SMTC240517P00035000 | 2024-05-02 2:16PM EDT | 35.00 | 0.52 | 0.35 | 0.50 | -0.03 | -5.45% | 25 | 37 | 55.57% |
| SMTC240517P00036000 | 2024-05-02 11:07AM EDT | 36.00 | 1.10 | 0.55 | 0.70 | +0.20 | +22.22% | 3 | 80 | 53.91% |
| SMTC240517P00037000 | 2024-05-01 3:30PM EDT | 37.00 | 1.00 | 0.85 | 1.00 | 0.00 | - | 19 | 82 | 53.27% |
| SMTC240517P00038000 | 2024-05-02 2:58PM EDT | 38.00 | 1.45 | 1.25 | 1.40 | +0.10 | +7.41% | 9 | 13 | 53.03% |
| SMTC240517P00039000 | 2024-05-01 9:34AM EDT | 39.00 | 2.85 | 1.75 | 1.90 | 0.00 | - | 1 | 7 | 52.88% |
| SMTC240517P00040000 | 2024-05-01 11:09AM EDT | 40.00 | 3.60 | 2.35 | 2.55 | 0.00 | - | 1 | 14 | 53.76% |
| SMTC240517P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 12.05 | 4.80 | 7.80 | 0.00 | - | 6 | 1 | 113.97% |
© 2024 Yahoo. All rights reserved.