Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621C00007000 | 2024-01-18 4:59PM EDT | 7.00 | 13.10 | 12.00 | 15.10 | 0.00 | - | 5 | 4 | 0.00% |
| SMTC240621C00010000 | 2024-03-27 2:14PM EDT | 10.00 | 18.20 | 25.20 | 27.80 | 0.00 | - | 20 | 10 | 1,089.06% |
| SMTC240621C00011000 | 2024-01-09 4:06PM EDT | 11.00 | 10.70 | 8.30 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240621C00013000 | 2024-04-05 9:35AM EDT | 13.00 | 20.24 | 24.70 | 28.50 | 0.00 | - | 1 | 3 | 1,208.59% |
| SMTC240621C00014000 | 2023-12-01 10:31AM EDT | 14.00 | 4.30 | 8.60 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240621C00015000 | 2024-04-19 9:37AM EDT | 15.00 | 16.44 | 23.50 | 27.50 | 0.00 | - | 20 | 27 | 1,124.61% |
| SMTC240621C00016000 | 2023-12-07 11:36AM EDT | 16.00 | 6.40 | 6.20 | 6.60 | 0.00 | - | 3 | 2 | 0.00% |
| SMTC240621C00017000 | 2024-02-21 11:34AM EDT | 17.00 | 4.40 | 6.80 | 7.10 | 0.00 | - | 1 | 56 | 0.00% |
| SMTC240621C00018000 | 2024-05-21 12:16PM EDT | 18.00 | 23.40 | 11.70 | 14.20 | 0.00 | - | 9 | 180 | 276.95% |
| SMTC240621C00019000 | 2024-04-01 9:30AM EDT | 19.00 | 10.80 | 17.70 | 19.90 | 0.00 | - | 3 | 101 | 651.37% |
| SMTC240621C00020000 | 2024-05-31 11:48AM EDT | 20.00 | 18.62 | 11.10 | 12.90 | 0.00 | - | 1 | 101 | 218.75% |
| SMTC240621C00021000 | 2024-05-30 10:38AM EDT | 21.00 | 19.30 | 9.10 | 12.10 | 0.00 | - | 2 | 187 | 163.09% |
| SMTC240621C00022000 | 2024-06-06 10:14AM EDT | 22.00 | 19.60 | 8.80 | 11.20 | 0.00 | - | 2 | 273 | 183.40% |
| SMTC240621C00023000 | 2024-06-06 9:44AM EDT | 23.00 | 18.90 | 8.10 | 9.60 | 0.00 | - | 1 | 260 | 155.08% |
| SMTC240621C00024000 | 2024-06-07 12:43PM EDT | 24.00 | 7.49 | 7.10 | 8.50 | -9.51 | -55.94% | 1 | 82 | 135.74% |
| SMTC240621C00025000 | 2024-06-07 1:00PM EDT | 25.00 | 6.50 | 5.80 | 7.30 | -8.80 | -57.52% | 8 | 1,054 | 101.37% |
| SMTC240621C00026000 | 2024-06-07 12:06PM EDT | 26.00 | 5.20 | 5.30 | 6.60 | -11.80 | -69.41% | 14 | 51 | 115.63% |
| SMTC240621C00027000 | 2024-06-06 9:31AM EDT | 27.00 | 16.60 | 3.20 | 6.40 | 0.00 | - | 4 | 105 | 91.50% |
| SMTC240621C00028000 | 2024-06-07 2:36PM EDT | 28.00 | 4.00 | 3.00 | 3.90 | -6.89 | -63.27% | 60 | 689 | 55.27% |
| SMTC240621C00029000 | 2024-06-07 3:38PM EDT | 29.00 | 2.59 | 2.60 | 3.10 | -8.41 | -76.45% | 305 | 371 | 64.65% |
| SMTC240621C00030000 | 2024-06-07 3:56PM EDT | 30.00 | 2.30 | 1.95 | 2.35 | -7.90 | -77.45% | 3,249 | 1,803 | 62.21% |
| SMTC240621C00031000 | 2024-06-07 3:42PM EDT | 31.00 | 1.50 | 0.90 | 1.85 | -10.70 | -87.70% | 1,537 | 148 | 52.83% |
| SMTC240621C00032000 | 2024-06-07 3:51PM EDT | 32.00 | 1.20 | 1.10 | 1.40 | -5.63 | -82.43% | 360 | 66 | 66.02% |
| SMTC240621C00033000 | 2024-06-07 3:47PM EDT | 33.00 | 0.85 | 0.90 | 1.00 | -4.72 | -84.74% | 223 | 32 | 68.16% |
| SMTC240621C00034000 | 2024-06-07 2:45PM EDT | 34.00 | 0.75 | 0.60 | 0.75 | -8.25 | -91.67% | 834 | 185 | 68.07% |
| SMTC240621C00035000 | 2024-06-07 3:57PM EDT | 35.00 | 0.50 | 0.45 | 0.55 | -3.14 | -86.26% | 617 | 482 | 69.82% |
| SMTC240621C00036000 | 2024-06-07 3:46PM EDT | 36.00 | 0.40 | 0.30 | 0.45 | -3.55 | -89.87% | 55 | 175 | 71.78% |
| SMTC240621C00037000 | 2024-06-07 3:39PM EDT | 37.00 | 0.30 | 0.30 | 0.50 | -2.03 | -87.12% | 564 | 350 | 82.03% |
| SMTC240621C00038000 | 2024-06-07 3:26PM EDT | 38.00 | 0.30 | 0.15 | 0.30 | -1.65 | -84.62% | 386 | 664 | 76.56% |
| SMTC240621C00039000 | 2024-06-07 3:46PM EDT | 39.00 | 0.20 | 0.10 | 0.25 | -1.20 | -85.71% | 126 | 650 | 78.71% |
| SMTC240621C00040000 | 2024-06-07 3:52PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | -0.90 | -85.71% | 353 | 1,165 | 82.42% |
| SMTC240621C00041000 | 2024-06-07 2:06PM EDT | 41.00 | 0.13 | 0.05 | 0.20 | -0.75 | -85.23% | 26 | 339 | 85.16% |
| SMTC240621C00042000 | 2024-06-07 11:18AM EDT | 42.00 | 0.15 | 0.10 | 0.20 | -0.42 | -73.68% | 113 | 915 | 94.34% |
| SMTC240621C00045000 | 2024-06-07 3:05PM EDT | 45.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 99 | 1,372 | 106.84% |
| SMTC240621C00050000 | 2024-06-07 1:00PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 40 | 863 | 119.53% |
| SMTC240621C00055000 | 2024-06-07 2:07PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 104 | 262 | 131.25% |
| SMTC240621C00060000 | 2024-06-07 9:30AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 18 | 355 | 135.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621P00003000 | 2023-12-06 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 27 | 807.81% |
| SMTC240621P00006000 | 2024-02-15 4:25PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 553.91% |
| SMTC240621P00008000 | 2024-03-19 9:37AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 23 | 458.98% |
| SMTC240621P00010000 | 2023-10-27 10:16AM EDT | 10.00 | 0.95 | 0.65 | 0.95 | 0.00 | - | 1 | 0 | 471.88% |
| SMTC240621P00011000 | 2024-01-03 4:22PM EDT | 11.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 2,000 | 5,003 | 352.34% |
| SMTC240621P00012000 | 2023-12-06 4:52PM EDT | 12.00 | 1.30 | 0.50 | 0.70 | 0.00 | - | 4 | 4 | 372.27% |
| SMTC240621P00013000 | 2024-03-21 1:33PM EDT | 13.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 305.86% |
| SMTC240621P00014000 | 2024-03-27 1:49PM EDT | 14.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2,278 | 176.56% |
| SMTC240621P00015000 | 2024-04-26 1:09PM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 106 | 3,579 | 305.86% |
| SMTC240621P00016000 | 2024-05-03 2:58PM EDT | 16.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 2,812 | 260.55% |
| SMTC240621P00017000 | 2024-03-27 9:38AM EDT | 17.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 223.44% |
| SMTC240621P00018000 | 2024-05-28 12:31PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 122 | 125.00% |
| SMTC240621P00019000 | 2024-05-28 12:34PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 114.06% |
| SMTC240621P00020000 | 2024-06-07 9:35AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 73 | 103.13% |
| SMTC240621P00021000 | 2024-06-07 11:51AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 3,413 | 92.97% |
| SMTC240621P00022000 | 2024-06-04 10:24AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,706 | 92.97% |
| SMTC240621P00023000 | 2024-06-07 10:14AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 220 | 88.67% |
| SMTC240621P00024000 | 2024-06-07 3:34PM EDT | 24.00 | 0.11 | 0.10 | 0.40 | +0.07 | +175.00% | 471 | 201 | 102.73% |
| SMTC240621P00025000 | 2024-06-07 3:26PM EDT | 25.00 | 0.20 | 0.05 | 0.45 | +0.17 | +566.67% | 14 | 73 | 90.43% |
| SMTC240621P00026000 | 2024-06-07 1:38PM EDT | 26.00 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 43 | 50 | 70.70% |
| SMTC240621P00027000 | 2024-06-07 3:27PM EDT | 27.00 | 0.30 | 0.25 | 0.35 | +0.25 | +500.00% | 133 | 162 | 69.92% |
| SMTC240621P00028000 | 2024-06-07 3:51PM EDT | 28.00 | 0.50 | 0.35 | 0.50 | +0.35 | +233.33% | 53 | 203 | 65.53% |
| SMTC240621P00029000 | 2024-06-07 3:29PM EDT | 29.00 | 0.75 | 0.60 | 1.25 | +0.64 | +581.82% | 168 | 70 | 77.05% |
| SMTC240621P00030000 | 2024-06-07 3:29PM EDT | 30.00 | 1.10 | 0.95 | 1.05 | +0.95 | +633.33% | 298 | 324 | 63.57% |
| SMTC240621P00031000 | 2024-06-07 3:59PM EDT | 31.00 | 1.40 | 1.35 | 1.50 | +1.25 | +833.33% | 138 | 267 | 62.31% |
| SMTC240621P00032000 | 2024-06-07 1:47PM EDT | 32.00 | 1.83 | 1.55 | 2.05 | +1.63 | +815.00% | 156 | 408 | 54.79% |
| SMTC240621P00033000 | 2024-06-07 2:15PM EDT | 33.00 | 2.55 | 2.50 | 2.70 | +2.20 | +628.57% | 21 | 202 | 60.64% |
| SMTC240621P00034000 | 2024-06-07 12:14PM EDT | 34.00 | 3.60 | 3.20 | 5.40 | +3.20 | +800.00% | 23 | 2,092 | 104.49% |
| SMTC240621P00035000 | 2024-06-07 3:09PM EDT | 35.00 | 4.37 | 4.00 | 5.20 | +3.67 | +524.29% | 47 | 196 | 84.38% |
| SMTC240621P00036000 | 2024-06-07 3:09PM EDT | 36.00 | 5.27 | 4.90 | 5.30 | +4.27 | +427.00% | 30 | 336 | 65.33% |
| SMTC240621P00037000 | 2024-06-07 2:01PM EDT | 37.00 | 6.50 | 5.80 | 6.20 | +5.17 | +388.72% | 77 | 1,297 | 65.04% |
| SMTC240621P00038000 | 2024-06-07 3:28PM EDT | 38.00 | 7.12 | 6.70 | 7.90 | +5.27 | +284.86% | 167 | 550 | 95.61% |
| SMTC240621P00039000 | 2024-06-07 11:04AM EDT | 39.00 | 8.70 | 7.60 | 8.70 | +6.30 | +262.50% | 57 | 298 | 92.58% |
| SMTC240621P00040000 | 2024-06-07 11:48AM EDT | 40.00 | 9.42 | 8.40 | 9.50 | +6.98 | +286.07% | 10 | 345 | 79.88% |
| SMTC240621P00041000 | 2024-06-07 9:31AM EDT | 41.00 | 11.00 | 9.00 | 10.40 | +8.10 | +279.31% | 11 | 208 | 125.20% |
| SMTC240621P00042000 | 2024-06-07 10:07AM EDT | 42.00 | 12.14 | 10.40 | 11.10 | +7.64 | +169.78% | 1 | 176 | 108.59% |
| SMTC240621P00045000 | 2024-06-06 12:03PM EDT | 45.00 | 6.00 | 13.30 | 14.20 | 0.00 | - | 160 | 46 | 135.84% |
| SMTC240621P00050000 | 2024-06-06 1:42PM EDT | 50.00 | 12.58 | 18.40 | 20.00 | 0.00 | - | 8 | 6 | 162.70% |
© 2024 Yahoo. All rights reserved.