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 | 18.80 | 21.80 | 0.00 | - | 2 | 11 | 867.19% |
| SMTC240517C00021000 | 2024-04-11 9:42AM EDT | 21.00 | 11.20 | 18.20 | 20.10 | 0.00 | - | 1 | 1 | 725.00% |
| SMTC240517C00022000 | 2024-04-04 9:33AM EDT | 22.00 | 10.21 | 15.50 | 19.50 | 0.00 | - | 3 | 10 | 1,171.88% |
| SMTC240517C00023000 | 2024-05-17 12:11PM EDT | 23.00 | 17.50 | 16.50 | 18.80 | +0.70 | +4.17% | 1 | 6 | 855.47% |
| SMTC240517C00024000 | 2024-05-02 2:08PM EDT | 24.00 | 14.00 | 14.50 | 18.10 | 0.00 | - | 2 | 189 | 670.31% |
| SMTC240517C00025000 | 2024-05-17 2:22PM EDT | 25.00 | 14.55 | 13.10 | 17.10 | -0.35 | -2.35% | 1 | 352 | 521.88% |
| SMTC240517C00026000 | 2024-05-13 10:29AM EDT | 26.00 | 13.60 | 13.50 | 15.80 | 0.00 | - | 10 | 66 | 701.95% |
| SMTC240517C00027000 | 2024-05-16 9:48AM EDT | 27.00 | 13.50 | 11.50 | 14.90 | 0.00 | - | 1 | 278 | 499.22% |
| SMTC240517C00028000 | 2024-04-30 1:18PM EDT | 28.00 | 10.20 | 11.80 | 13.60 | 0.00 | - | 10 | 97 | 621.09% |
| SMTC240517C00029000 | 2024-05-16 11:47AM EDT | 29.00 | 11.60 | 9.10 | 12.40 | 0.00 | - | 1 | 185 | 731.25% |
| SMTC240517C00030000 | 2024-05-16 11:37AM EDT | 30.00 | 10.50 | 9.50 | 10.80 | 0.00 | - | 2 | 2,177 | 367.97% |
| SMTC240517C00031000 | 2024-05-09 9:38AM EDT | 31.00 | 10.00 | 7.90 | 9.30 | 0.00 | - | 1 | 2,022 | 384.38% |
| SMTC240517C00032000 | 2024-05-17 2:34PM EDT | 32.00 | 7.86 | 7.60 | 10.10 | +0.36 | +4.80% | 1 | 1,016 | 475.00% |
| SMTC240517C00033000 | 2024-05-17 3:20PM EDT | 33.00 | 7.00 | 6.80 | 7.20 | -0.01 | -0.14% | 5 | 344 | 199.22% |
| SMTC240517C00034000 | 2024-05-15 10:01AM EDT | 34.00 | 5.10 | 5.70 | 7.90 | 0.00 | - | 1 | 905 | 377.73% |
| SMTC240517C00035000 | 2024-05-17 11:26AM EDT | 35.00 | 5.77 | 4.70 | 7.10 | +0.57 | +10.96% | 1 | 960 | 351.56% |
| SMTC240517C00036000 | 2024-05-17 11:35AM EDT | 36.00 | 4.30 | 3.90 | 5.40 | +0.85 | +24.64% | 11 | 314 | 266.80% |
| SMTC240517C00037000 | 2024-05-17 2:55PM EDT | 37.00 | 2.98 | 1.80 | 4.90 | -0.39 | -11.57% | 24 | 2,740 | 175.78% |
| SMTC240517C00038000 | 2024-05-17 3:45PM EDT | 38.00 | 2.00 | 1.30 | 3.20 | +0.10 | +5.26% | 38 | 1,661 | 120.70% |
| SMTC240517C00039000 | 2024-05-17 12:51PM EDT | 39.00 | 1.20 | 0.50 | 3.10 | -0.10 | -7.69% | 7 | 293 | 153.91% |
| SMTC240517C00040000 | 2024-05-17 3:48PM EDT | 40.00 | 0.03 | 0.05 | 0.35 | -0.64 | -95.52% | 91 | 351 | 44.92% |
| SMTC240517C00041000 | 2024-05-17 11:47AM EDT | 41.00 | 0.07 | 0.00 | 0.15 | -0.13 | -65.00% | 128 | 605 | 60.55% |
| SMTC240517C00042000 | 2024-05-16 11:44AM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 403 | 67.19% |
| SMTC240517C00043000 | 2024-05-15 9:54AM EDT | 43.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 5 | 22 | 162.11% |
| SMTC240517C00044000 | 2024-05-15 2:50PM EDT | 44.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 101 | 26 | 144.14% |
| SMTC240517C00045000 | 2024-05-16 11:24AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,447 | 117.19% |
| SMTC240517C00046000 | 2024-05-13 9:31AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 244.53% |
| SMTC240517C00047000 | 2024-05-08 10:50AM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 269.14% |
| SMTC240517C00048000 | 2024-05-08 12:00PM EDT | 48.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 292.19% |
| SMTC240517C00050000 | 2024-05-10 1:05PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 113 | 335.94% |
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 | 775.00% |
| SMTC240517P00016000 | 2024-04-01 9:41AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 1,126.56% |
| SMTC240517P00017000 | 2024-04-01 12:25PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,784 | 681.25% |
| SMTC240517P00018000 | 2024-04-09 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 996.88% |
| SMTC240517P00019000 | 2024-04-09 12:57PM EDT | 19.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 937.50% |
| SMTC240517P00020000 | 2024-04-11 10:53AM EDT | 20.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 559.38% |
| SMTC240517P00021000 | 2024-04-01 9:44AM EDT | 21.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 828.13% |
| SMTC240517P00022000 | 2024-04-19 3:14PM EDT | 22.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 776.56% |
| SMTC240517P00023000 | 2024-04-22 12:04PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 728.13% |
| SMTC240517P00024000 | 2024-04-17 10:31AM EDT | 24.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 2,005 | 425.00% |
| SMTC240517P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 635.94% |
| SMTC240517P00026000 | 2024-04-30 3:06PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 48 | 400.00% |
| SMTC240517P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1,797 | 550.00% |
| SMTC240517P00028000 | 2024-05-07 10:19AM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 134 | 509.38% |
| SMTC240517P00029000 | 2024-05-08 10:51AM EDT | 29.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 469.14% |
| SMTC240517P00030000 | 2024-05-06 12:05PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 160 | 430.47% |
| SMTC240517P00031000 | 2024-05-08 2:53PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,305 | 228.13% |
| SMTC240517P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 354.69% |
| SMTC240517P00033000 | 2024-05-08 9:54AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 202 | 317.97% |
| SMTC240517P00034000 | 2024-05-08 9:54AM EDT | 34.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 12 | 69 | 281.25% |
| SMTC240517P00035000 | 2024-05-09 1:26PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 169.53% |
| SMTC240517P00036000 | 2024-05-14 1:49PM EDT | 36.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 86 | 208.20% |
| SMTC240517P00037000 | 2024-05-16 11:37AM EDT | 37.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 110 | 171.29% |
| SMTC240517P00038000 | 2024-05-13 3:29PM EDT | 38.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 101 | 166 | 132.81% |
| SMTC240517P00039000 | 2024-05-16 11:37AM EDT | 39.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 6 | 178 | 58.59% |
| SMTC240517P00040000 | 2024-05-17 11:48AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | -0.32 | -68.09% | 15 | 58 | 14.84% |
| SMTC240517P00041000 | 2024-05-16 10:36AM EDT | 41.00 | 1.20 | 0.35 | 1.85 | 0.00 | - | 4 | 24 | 148.63% |
| SMTC240517P00042000 | 2024-05-09 11:26AM EDT | 42.00 | 2.20 | 1.20 | 2.20 | 0.00 | - | 4 | 8 | 91.41% |
| SMTC240517P00043000 | 2024-05-15 9:37AM EDT | 43.00 | 4.25 | 2.70 | 4.90 | 0.00 | - | 1 | 1 | 219.34% |
| SMTC240517P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 12.05 | 4.60 | 5.50 | 0.00 | - | 6 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.