Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920C00015000 | 2024-04-03 9:47AM EDT | 15.00 | 14.80 | 23.80 | 26.60 | 0.00 | - | 1 | 15 | 483.59% |
| SMTC240920C00016000 | 2024-01-22 4:12PM EDT | 16.00 | 8.00 | 6.20 | 6.50 | 0.00 | - | - | 3 | 0.00% |
| SMTC240920C00017000 | 2024-03-01 11:25AM EDT | 17.00 | 6.70 | 11.40 | 13.60 | 0.00 | - | 2 | 3 | 108.89% |
| SMTC240920C00018000 | 2024-03-11 10:06AM EDT | 18.00 | 7.20 | 16.50 | 19.10 | 0.00 | - | 1 | 1 | 246.09% |
| SMTC240920C00019000 | 2024-06-07 9:36AM EDT | 19.00 | 10.20 | 10.90 | 11.70 | 0.00 | - | 1 | 22 | 82.03% |
| SMTC240920C00020000 | 2024-05-02 9:55AM EDT | 20.00 | 18.20 | 18.70 | 21.30 | 0.00 | - | 15 | 21 | 326.86% |
| SMTC240920C00021000 | 2024-03-06 1:09PM EDT | 21.00 | 5.60 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 161.87% |
| SMTC240920C00022000 | 2024-06-06 1:05PM EDT | 22.00 | 17.17 | 8.00 | 8.90 | 0.00 | - | 1 | 358 | 65.67% |
| SMTC240920C00023000 | 2024-06-07 9:30AM EDT | 23.00 | 8.30 | 7.00 | 8.30 | 0.00 | - | 18 | 12 | 64.06% |
| SMTC240920C00024000 | 2024-04-15 11:22AM EDT | 24.00 | 10.50 | 15.50 | 18.80 | 0.00 | - | 1 | 18 | 280.71% |
| SMTC240920C00025000 | 2024-06-14 1:49PM EDT | 25.00 | 6.20 | 6.20 | 8.30 | -0.80 | -11.43% | 8 | 294 | 83.11% |
| SMTC240920C00026000 | 2024-06-14 3:26PM EDT | 26.00 | 5.70 | 5.60 | 5.90 | -1.30 | -18.57% | 16 | 18 | 65.23% |
| SMTC240920C00027000 | 2024-06-13 1:22PM EDT | 27.00 | 5.48 | 5.00 | 5.80 | 0.00 | - | 5 | 128 | 68.99% |
| SMTC240920C00028000 | 2024-05-01 2:04PM EDT | 28.00 | 12.00 | 10.40 | 12.90 | 0.00 | - | 3 | 21 | 190.23% |
| SMTC240920C00029000 | 2024-06-14 1:35PM EDT | 29.00 | 4.00 | 2.85 | 4.20 | -0.30 | -6.98% | 3 | 109 | 53.96% |
| SMTC240920C00030000 | 2024-06-14 3:57PM EDT | 30.00 | 3.50 | 3.40 | 3.60 | -0.50 | -12.50% | 69 | 285 | 60.89% |
| SMTC240920C00031000 | 2024-06-13 9:33AM EDT | 31.00 | 3.10 | 3.10 | 3.30 | -0.60 | -16.22% | 4 | 1,066 | 62.48% |
| SMTC240920C00032000 | 2024-06-14 9:33AM EDT | 32.00 | 2.77 | 2.75 | 2.90 | -0.73 | -20.86% | 4 | 127 | 62.21% |
| SMTC240920C00033000 | 2024-06-13 9:39AM EDT | 33.00 | 2.75 | 2.40 | 2.60 | 0.00 | - | 1 | 86 | 62.18% |
| SMTC240920C00034000 | 2024-06-12 2:26PM EDT | 34.00 | 2.74 | 2.10 | 2.30 | 0.00 | - | 16 | 151 | 62.01% |
| SMTC240920C00035000 | 2024-06-14 10:28AM EDT | 35.00 | 1.93 | 1.85 | 2.05 | -0.12 | -5.85% | 3 | 189 | 62.18% |
| SMTC240920C00036000 | 2024-06-12 12:52PM EDT | 36.00 | 2.25 | 1.60 | 1.80 | 0.00 | - | 11 | 70 | 61.87% |
| SMTC240920C00037000 | 2024-06-13 9:34AM EDT | 37.00 | 1.75 | 0.95 | 1.60 | 0.00 | - | 1 | 1,107 | 57.62% |
| SMTC240920C00038000 | 2024-06-12 1:55PM EDT | 38.00 | 1.70 | 1.25 | 1.45 | 0.00 | - | 10 | 20 | 62.62% |
| SMTC240920C00039000 | 2024-06-12 11:19AM EDT | 39.00 | 1.65 | 1.10 | 1.30 | 0.00 | - | 7 | 49 | 62.92% |
| SMTC240920C00040000 | 2024-06-12 11:14AM EDT | 40.00 | 1.50 | 0.95 | 1.40 | 0.00 | - | 6 | 105 | 65.53% |
| SMTC240920C00041000 | 2024-06-10 9:42AM EDT | 41.00 | 1.55 | 0.85 | 1.05 | 0.00 | - | 5 | 193 | 63.48% |
| SMTC240920C00042000 | 2024-06-13 9:30AM EDT | 42.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 10 | 79 | 63.23% |
| SMTC240920C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 1.12 | 0.60 | 0.75 | 0.00 | - | - | 4 | 64.40% |
| SMTC240920C00045000 | 2024-06-14 10:55AM EDT | 45.00 | 0.50 | 0.00 | 0.65 | -0.10 | -16.67% | 5 | 989 | 55.27% |
| SMTC240920C00046000 | 2024-06-12 1:05PM EDT | 46.00 | 0.74 | 0.45 | 0.60 | 0.00 | - | - | 0 | 64.50% |
| SMTC240920C00050000 | 2024-06-14 9:42AM EDT | 50.00 | 0.33 | 0.25 | 0.35 | -0.07 | -17.50% | 1 | 285 | 63.97% |
| SMTC240920C00055000 | 2024-06-14 10:58AM EDT | 55.00 | 0.24 | 0.15 | 0.30 | -0.16 | -40.00% | 100 | 181 | 68.36% |
| SMTC240920C00060000 | 2024-06-06 9:31AM EDT | 60.00 | 2.55 | 0.05 | 0.30 | 0.00 | - | 1 | 11 | 72.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 89.06% |
| SMTC240920P00012000 | 2024-05-10 1:27PM EDT | 12.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 4 | 150.00% |
| SMTC240920P00014000 | 2024-04-01 11:07AM EDT | 14.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 4 | 102.05% |
| SMTC240920P00015000 | 2024-04-02 2:33PM EDT | 15.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 71.09% |
| SMTC240920P00016000 | 2024-06-07 10:14AM EDT | 16.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 50 | 50 | 87.79% |
| SMTC240920P00017000 | 2024-06-07 9:50AM EDT | 17.00 | 0.25 | 0.10 | 1.55 | 0.00 | - | 1 | 3 | 99.66% |
| SMTC240920P00018000 | 2024-06-10 1:24PM EDT | 18.00 | 0.26 | 0.20 | 0.65 | 0.00 | - | 10 | 18 | 75.00% |
| SMTC240920P00019000 | 2024-06-07 10:19AM EDT | 19.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 2 | 3 | 66.11% |
| SMTC240920P00020000 | 2024-06-12 11:11AM EDT | 20.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 2,308 | 826 | 65.14% |
| SMTC240920P00021000 | 2024-06-07 10:02AM EDT | 21.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 3 | 49 | 63.28% |
| SMTC240920P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 1.29 | 0.15 | 1.40 | 0.00 | - | 3 | 46 | 61.52% |
| SMTC240920P00023000 | 2024-06-10 1:24PM EDT | 23.00 | 0.79 | 0.90 | 1.10 | 0.00 | - | 20 | 49 | 61.04% |
| SMTC240920P00024000 | 2024-06-10 11:45AM EDT | 24.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 10 | 32 | 60.21% |
| SMTC240920P00025000 | 2024-06-14 3:54PM EDT | 25.00 | 1.56 | 1.45 | 1.65 | +0.36 | +30.00% | 202 | 235 | 59.57% |
| SMTC240920P00026000 | 2024-06-11 11:58AM EDT | 26.00 | 1.55 | 1.50 | 2.00 | 0.00 | - | 24 | 48 | 56.23% |
| SMTC240920P00027000 | 2024-06-11 11:01AM EDT | 27.00 | 1.70 | 2.15 | 2.40 | 0.00 | - | 6 | 94 | 58.30% |
| SMTC240920P00028000 | 2024-06-11 2:53PM EDT | 28.00 | 2.35 | 2.60 | 2.80 | 0.00 | - | 30 | 92 | 57.59% |
| SMTC240920P00029000 | 2024-06-14 11:13AM EDT | 29.00 | 3.42 | 3.00 | 3.30 | +0.62 | +22.14% | 2 | 78 | 56.54% |
| SMTC240920P00030000 | 2024-06-12 3:03PM EDT | 30.00 | 3.45 | 3.60 | 3.90 | +0.05 | +1.47% | 10 | 191 | 57.28% |
| SMTC240920P00031000 | 2024-06-14 1:51PM EDT | 31.00 | 4.40 | 4.10 | 4.40 | +0.50 | +12.82% | 45 | 105 | 55.62% |
| SMTC240920P00032000 | 2024-06-12 3:02PM EDT | 32.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 197 | 242 | 56.54% |
| SMTC240920P00033000 | 2024-06-12 3:08PM EDT | 33.00 | 5.20 | 5.40 | 5.70 | 0.00 | - | 66 | 115 | 55.15% |
| SMTC240920P00034000 | 2024-06-12 3:05PM EDT | 34.00 | 5.80 | 6.00 | 6.40 | 0.00 | - | 89 | 209 | 53.93% |
| SMTC240920P00035000 | 2024-06-12 1:23PM EDT | 35.00 | 6.30 | 6.10 | 8.80 | 0.00 | - | 79 | 284 | 62.74% |
| SMTC240920P00036000 | 2024-06-10 3:53PM EDT | 36.00 | 6.50 | 6.20 | 7.90 | 0.00 | - | 10 | 11 | 56.89% |
| SMTC240920P00037000 | 2024-06-11 10:56AM EDT | 37.00 | 6.80 | 6.70 | 9.90 | 0.00 | - | 16 | 44 | 78.78% |
| SMTC240920P00038000 | 2024-06-06 10:33AM EDT | 38.00 | 3.70 | 8.60 | 11.10 | 0.00 | - | 2 | 79 | 63.23% |
| SMTC240920P00039000 | 2024-05-28 1:42PM EDT | 39.00 | 4.60 | 9.60 | 10.40 | 0.00 | - | 1 | 85 | 57.13% |
| SMTC240920P00040000 | 2024-06-07 10:55AM EDT | 40.00 | 10.42 | 10.60 | 12.90 | 0.00 | - | 5 | 95 | 67.77% |
| SMTC240920P00041000 | 2024-05-23 12:08PM EDT | 41.00 | 6.20 | 11.90 | 12.70 | 0.00 | - | 2 | 86 | 60.64% |
| SMTC240920P00042000 | 2024-05-23 12:37PM EDT | 42.00 | 6.80 | 12.10 | 14.60 | 0.00 | - | 7 | 86 | 64.60% |
| SMTC240920P00045000 | 2024-06-13 2:03PM EDT | 45.00 | 15.50 | 15.40 | 16.20 | 0.00 | - | 1 | 44 | 55.57% |
| SMTC240920P00050000 | 2024-06-13 9:45AM EDT | 50.00 | 20.50 | 20.00 | 21.60 | 0.00 | - | 4 | 10 | 65.33% |
© 2024 Yahoo. All rights reserved.