UK markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.53-0.19 (-0.64%)
At close: 04:00PM EDT
29.00 -0.53 (-1.79%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC240920C000150002024-04-03 9:47AM EDT15.0014.8023.8026.600.00-115483.59%
SMTC240920C000160002024-01-22 4:12PM EDT16.008.006.206.500.00--30.00%
SMTC240920C000170002024-03-01 11:25AM EDT17.006.7011.4013.600.00-23108.89%
SMTC240920C000180002024-03-11 10:06AM EDT18.007.2016.5019.100.00-11246.09%
SMTC240920C000190002024-06-07 9:36AM EDT19.0010.2010.9011.700.00-12282.03%
SMTC240920C000200002024-05-02 9:55AM EDT20.0018.2018.7021.300.00-1521326.86%
SMTC240920C000210002024-03-06 1:09PM EDT21.005.6012.8013.400.00-11161.87%
SMTC240920C000220002024-06-06 1:05PM EDT22.0017.178.008.900.00-135865.67%
SMTC240920C000230002024-06-07 9:30AM EDT23.008.307.008.300.00-181264.06%
SMTC240920C000240002024-04-15 11:22AM EDT24.0010.5015.5018.800.00-118280.71%
SMTC240920C000250002024-06-14 1:49PM EDT25.006.206.208.30-0.80-11.43%829483.11%
SMTC240920C000260002024-06-14 3:26PM EDT26.005.705.605.90-1.30-18.57%161865.23%
SMTC240920C000270002024-06-13 1:22PM EDT27.005.485.005.800.00-512868.99%
SMTC240920C000280002024-05-01 2:04PM EDT28.0012.0010.4012.900.00-321190.23%
SMTC240920C000290002024-06-14 1:35PM EDT29.004.002.854.20-0.30-6.98%310953.96%
SMTC240920C000300002024-06-14 3:57PM EDT30.003.503.403.60-0.50-12.50%6928560.89%
SMTC240920C000310002024-06-13 9:33AM EDT31.003.103.103.30-0.60-16.22%41,06662.48%
SMTC240920C000320002024-06-14 9:33AM EDT32.002.772.752.90-0.73-20.86%412762.21%
SMTC240920C000330002024-06-13 9:39AM EDT33.002.752.402.600.00-18662.18%
SMTC240920C000340002024-06-12 2:26PM EDT34.002.742.102.300.00-1615162.01%
SMTC240920C000350002024-06-14 10:28AM EDT35.001.931.852.05-0.12-5.85%318962.18%
SMTC240920C000360002024-06-12 12:52PM EDT36.002.251.601.800.00-117061.87%
SMTC240920C000370002024-06-13 9:34AM EDT37.001.750.951.600.00-11,10757.62%
SMTC240920C000380002024-06-12 1:55PM EDT38.001.701.251.450.00-102062.62%
SMTC240920C000390002024-06-12 11:19AM EDT39.001.651.101.300.00-74962.92%
SMTC240920C000400002024-06-12 11:14AM EDT40.001.500.951.400.00-610565.53%
SMTC240920C000410002024-06-10 9:42AM EDT41.001.550.851.050.00-519363.48%
SMTC240920C000420002024-06-13 9:30AM EDT42.000.950.750.900.00-107963.23%
SMTC240920C000440002024-06-12 9:45AM EDT44.001.120.600.750.00--464.40%
SMTC240920C000450002024-06-14 10:55AM EDT45.000.500.000.65-0.10-16.67%598955.27%
SMTC240920C000460002024-06-12 1:05PM EDT46.000.740.450.600.00--064.50%
SMTC240920C000500002024-06-14 9:42AM EDT50.000.330.250.35-0.07-17.50%128563.97%
SMTC240920C000550002024-06-14 10:58AM EDT55.000.240.150.30-0.16-40.00%10018168.36%
SMTC240920C000600002024-06-06 9:31AM EDT60.002.550.050.300.00-11172.27%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC240920P000100002024-06-14 9:30AM EDT10.000.050.000.050.00-2789.06%
SMTC240920P000120002024-05-10 1:27PM EDT12.000.050.001.700.00--4150.00%
SMTC240920P000140002024-04-01 11:07AM EDT14.000.950.000.750.00--4102.05%
SMTC240920P000150002024-04-02 2:33PM EDT15.000.300.000.200.00-16871.09%
SMTC240920P000160002024-06-07 10:14AM EDT16.000.220.050.750.00-505087.79%
SMTC240920P000170002024-06-07 9:50AM EDT17.000.250.101.550.00-1399.66%
SMTC240920P000180002024-06-10 1:24PM EDT18.000.260.200.650.00-101875.00%
SMTC240920P000190002024-06-07 10:19AM EDT19.000.450.300.450.00-2366.11%
SMTC240920P000200002024-06-12 11:11AM EDT20.000.500.400.600.00-2,30882665.14%
SMTC240920P000210002024-06-07 10:02AM EDT21.000.750.550.700.00-34963.28%
SMTC240920P000220002024-04-19 12:32PM EDT22.001.290.151.400.00-34661.52%
SMTC240920P000230002024-06-10 1:24PM EDT23.000.790.901.100.00-204961.04%
SMTC240920P000240002024-06-10 11:45AM EDT24.000.951.151.350.00-103260.21%
SMTC240920P000250002024-06-14 3:54PM EDT25.001.561.451.65+0.36+30.00%20223559.57%
SMTC240920P000260002024-06-11 11:58AM EDT26.001.551.502.000.00-244856.23%
SMTC240920P000270002024-06-11 11:01AM EDT27.001.702.152.400.00-69458.30%
SMTC240920P000280002024-06-11 2:53PM EDT28.002.352.602.800.00-309257.59%
SMTC240920P000290002024-06-14 11:13AM EDT29.003.423.003.30+0.62+22.14%27856.54%
SMTC240920P000300002024-06-12 3:03PM EDT30.003.453.603.90+0.05+1.47%1019157.28%
SMTC240920P000310002024-06-14 1:51PM EDT31.004.404.104.40+0.50+12.82%4510555.62%
SMTC240920P000320002024-06-12 3:02PM EDT32.004.504.805.100.00-19724256.54%
SMTC240920P000330002024-06-12 3:08PM EDT33.005.205.405.700.00-6611555.15%
SMTC240920P000340002024-06-12 3:05PM EDT34.005.806.006.400.00-8920953.93%
SMTC240920P000350002024-06-12 1:23PM EDT35.006.306.108.800.00-7928462.74%
SMTC240920P000360002024-06-10 3:53PM EDT36.006.506.207.900.00-101156.89%
SMTC240920P000370002024-06-11 10:56AM EDT37.006.806.709.900.00-164478.78%
SMTC240920P000380002024-06-06 10:33AM EDT38.003.708.6011.100.00-27963.23%
SMTC240920P000390002024-05-28 1:42PM EDT39.004.609.6010.400.00-18557.13%
SMTC240920P000400002024-06-07 10:55AM EDT40.0010.4210.6012.900.00-59567.77%
SMTC240920P000410002024-05-23 12:08PM EDT41.006.2011.9012.700.00-28660.64%
SMTC240920P000420002024-05-23 12:37PM EDT42.006.8012.1014.600.00-78664.60%
SMTC240920P000450002024-06-13 2:03PM EDT45.0015.5015.4016.200.00-14455.57%
SMTC240920P000500002024-06-13 9:45AM EDT50.0020.5020.0021.600.00-41065.33%