UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
51,020.38 +369.62 (+0.73%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719C00025000 | 2024-06-17 2:52PM EDT | 25.00 | 6.10 | 4.70 | 5.50 | 0.00 | - | 5 | 8 | 67.72% |
| SMTC240719C00027000 | 2024-06-13 2:22PM EDT | 27.00 | 3.38 | 3.20 | 4.40 | -0.12 | -3.43% | 1 | 4 | 71.44% |
| SMTC240719C00028000 | 2024-06-18 10:57AM EDT | 28.00 | 3.00 | 2.55 | 2.70 | +0.10 | +3.45% | 1 | 9 | 53.17% |
| SMTC240719C00029000 | 2024-06-17 11:55AM EDT | 29.00 | 2.30 | 2.00 | 2.10 | -0.10 | -4.17% | 1 | 25 | 52.64% |
| SMTC240719C00030000 | 2024-06-18 3:39PM EDT | 30.00 | 1.55 | 1.50 | 1.60 | -0.74 | -32.31% | 67 | 320 | 51.76% |
| SMTC240719C00031000 | 2024-06-18 11:49AM EDT | 31.00 | 1.31 | 1.10 | 1.25 | -0.31 | -19.14% | 11 | 32 | 52.05% |
| SMTC240719C00032000 | 2024-06-18 3:24PM EDT | 32.00 | 0.90 | 0.80 | 0.95 | -0.45 | -33.33% | 63 | 427 | 52.25% |
| SMTC240719C00033000 | 2024-06-18 10:52AM EDT | 33.00 | 0.85 | 0.60 | 0.70 | -0.15 | -15.00% | 40 | 540 | 52.73% |
| SMTC240719C00034000 | 2024-06-18 3:16PM EDT | 34.00 | 0.51 | 0.40 | 0.55 | -0.24 | -32.00% | 12 | 49 | 53.03% |
| SMTC240719C00035000 | 2024-06-18 2:42PM EDT | 35.00 | 0.40 | 0.30 | 0.40 | -0.10 | -20.00% | 2 | 316 | 53.71% |
| SMTC240719C00036000 | 2024-06-18 12:58PM EDT | 36.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 1 | 1,067 | 55.37% |
| SMTC240719C00037000 | 2024-06-18 3:32PM EDT | 37.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 34 | 1,533 | 55.86% |
| SMTC240719C00038000 | 2024-06-18 1:49PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 204 | 622 | 56.64% |
| SMTC240719C00039000 | 2024-06-18 2:53PM EDT | 39.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 5 | 581 | 58.79% |
| SMTC240719C00040000 | 2024-06-18 3:09PM EDT | 40.00 | 0.13 | 0.05 | 0.20 | -0.04 | -23.53% | 52 | 416 | 62.70% |
| SMTC240719C00041000 | 2024-06-18 1:48PM EDT | 41.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 1 | 86 | 66.60% |
| SMTC240719C00042000 | 2024-06-11 10:21AM EDT | 42.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 150 | 91.31% |
| SMTC240719C00043000 | 2024-06-14 9:48AM EDT | 43.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 166 | 95.51% |
| SMTC240719C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 4 | 108 | 99.61% |
| SMTC240719C00045000 | 2024-06-13 9:53AM EDT | 45.00 | 0.07 | 0.05 | 0.65 | 0.00 | - | 1 | 99 | 100.20% |
| SMTC240719C00046000 | 2024-06-10 1:54PM EDT | 46.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 11 | 40 | 107.32% |
| SMTC240719C00047000 | 2024-06-11 10:58AM EDT | 47.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 59 | 110.94% |
| SMTC240719C00048000 | 2024-06-07 2:02PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 51 | 112.79% |
| SMTC240719C00050000 | 2024-06-18 1:48PM EDT | 50.00 | 0.10 | 0.00 | 0.30 | -0.01 | -9.09% | 3 | 60 | 99.41% |
| SMTC240719C00055000 | 2024-06-18 9:49AM EDT | 55.00 | 0.15 | 0.00 | 0.25 | -0.20 | -57.14% | 2 | 41 | 109.77% |
| SMTC240719C00060000 | 2024-06-13 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 137.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719P00020000 | 2024-06-17 2:22PM EDT | 20.00 | 0.08 | 0.05 | 2.20 | 0.00 | - | 5 | 85 | 152.83% |
| SMTC240719P00025000 | 2024-06-17 2:07PM EDT | 25.00 | 0.26 | 0.25 | 0.35 | -0.01 | -3.70% | 3 | 62 | 52.73% |
| SMTC240719P00026000 | 2024-06-14 10:35AM EDT | 26.00 | 0.62 | 0.40 | 0.50 | 0.00 | - | - | 102 | 50.88% |
| SMTC240719P00027000 | 2024-06-17 2:07PM EDT | 27.00 | 0.53 | 0.65 | 0.70 | 0.00 | - | 3 | 4 | 50.59% |
| SMTC240719P00029000 | 2024-06-18 10:31AM EDT | 29.00 | 1.15 | 1.35 | 1.45 | -0.45 | -28.13% | 4 | 164 | 49.71% |
| SMTC240719P00030000 | 2024-06-18 3:45PM EDT | 30.00 | 1.95 | 1.85 | 2.00 | +0.45 | +30.00% | 15 | 390 | 50.29% |
| SMTC240719P00031000 | 2024-06-18 12:16PM EDT | 31.00 | 2.36 | 2.45 | 2.60 | +0.46 | +24.21% | 3 | 67 | 49.81% |
| SMTC240719P00032000 | 2024-06-17 10:27AM EDT | 32.00 | 3.37 | 3.10 | 3.30 | 0.00 | - | 1 | 137 | 49.81% |
| SMTC240719P00033000 | 2024-06-17 11:17AM EDT | 33.00 | 3.60 | 2.40 | 4.10 | 0.00 | - | 1 | 142 | 50.88% |
| SMTC240719P00034000 | 2024-06-14 10:41AM EDT | 34.00 | 5.39 | 4.60 | 5.00 | 0.00 | - | 1 | 106 | 54.10% |
| SMTC240719P00035000 | 2024-06-18 3:56PM EDT | 35.00 | 5.70 | 5.60 | 5.90 | +0.90 | +18.75% | 1 | 23 | 56.15% |
| SMTC240719P00036000 | 2024-06-18 11:18AM EDT | 36.00 | 6.20 | 6.50 | 6.80 | +0.71 | +12.93% | 6 | 54 | 56.84% |
| SMTC240719P00037000 | 2024-06-17 11:20AM EDT | 37.00 | 7.13 | 6.10 | 7.80 | 0.00 | - | 1 | 56 | 62.11% |
| SMTC240719P00038000 | 2024-06-12 11:16AM EDT | 38.00 | 7.30 | 8.40 | 9.00 | 0.00 | - | 1 | 101 | 60.55% |
| SMTC240719P00039000 | 2024-06-06 3:31PM EDT | 39.00 | 3.40 | 9.00 | 11.50 | 0.00 | - | 21 | 34 | 94.34% |
| SMTC240719P00040000 | 2024-06-13 10:12AM EDT | 40.00 | 10.32 | 8.50 | 12.50 | 0.00 | - | 1 | 275 | 145.75% |
| SMTC240719P00041000 | 2024-06-06 12:30PM EDT | 41.00 | 4.20 | 11.00 | 13.30 | 0.00 | - | 358 | 419 | 99.95% |
| SMTC240719P00042000 | 2024-06-06 10:31AM EDT | 42.00 | 3.60 | 12.00 | 13.40 | 0.00 | - | 12 | 22 | 77.54% |
| SMTC240719P00043000 | 2024-05-29 10:40AM EDT | 43.00 | 4.90 | 13.00 | 14.80 | 0.00 | - | 1 | 11 | 95.51% |
| SMTC240719P00044000 | 2024-06-06 10:22AM EDT | 44.00 | 4.88 | 14.00 | 15.80 | 0.00 | - | 5 | 5 | 99.61% |
| SMTC240719P00045000 | 2024-06-06 9:37AM EDT | 45.00 | 4.20 | 15.10 | 15.70 | 0.00 | - | 2 | 1 | 88.67% |
| SMTC240719P00050000 | 2024-06-07 9:46AM EDT | 50.00 | 19.40 | 20.00 | 21.90 | 0.00 | - | 4 | 0 | 124.71% |
© 2024 Yahoo. All rights reserved.