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
51,025.32 +389.92 (+0.77%)
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 | 495.22% |
| 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 | 112.21% |
| SMTC240920C00018000 | 2024-03-11 10:06AM EDT | 18.00 | 7.20 | 16.50 | 19.10 | 0.00 | - | 1 | 1 | 252.00% |
| SMTC240920C00019000 | 2024-06-07 9:36AM EDT | 19.00 | 10.20 | 9.20 | 13.20 | 0.00 | - | 1 | 22 | 81.05% |
| SMTC240920C00020000 | 2024-05-02 9:55AM EDT | 20.00 | 18.20 | 18.70 | 21.30 | 0.00 | - | 15 | 21 | 334.52% |
| SMTC240920C00021000 | 2024-03-06 1:09PM EDT | 21.00 | 5.60 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 165.82% |
| SMTC240920C00022000 | 2024-06-06 1:05PM EDT | 22.00 | 17.17 | 8.40 | 9.00 | 0.00 | - | 1 | 358 | 74.61% |
| SMTC240920C00023000 | 2024-06-07 9:30AM EDT | 23.00 | 8.30 | 7.50 | 9.20 | 0.00 | - | 18 | 12 | 82.86% |
| SMTC240920C00024000 | 2024-04-15 11:22AM EDT | 24.00 | 10.50 | 15.50 | 18.80 | 0.00 | - | 1 | 18 | 287.21% |
| SMTC240920C00025000 | 2024-06-14 1:49PM EDT | 25.00 | 6.20 | 5.30 | 6.50 | 0.00 | - | 8 | 295 | 57.47% |
| SMTC240920C00026000 | 2024-06-14 3:26PM EDT | 26.00 | 5.70 | 5.50 | 6.60 | 0.00 | - | 16 | 31 | 72.80% |
| SMTC240920C00027000 | 2024-06-13 1:22PM EDT | 27.00 | 5.48 | 4.20 | 5.20 | 0.00 | - | 5 | 128 | 57.96% |
| SMTC240920C00028000 | 2024-05-01 2:04PM EDT | 28.00 | 12.00 | 10.40 | 12.90 | 0.00 | - | 3 | 21 | 194.65% |
| SMTC240920C00029000 | 2024-06-14 1:35PM EDT | 29.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 3 | 111 | 64.36% |
| SMTC240920C00030000 | 2024-06-18 2:15PM EDT | 30.00 | 3.75 | 3.40 | 3.70 | -0.15 | -3.85% | 38 | 331 | 63.28% |
| SMTC240920C00031000 | 2024-06-18 11:19AM EDT | 31.00 | 3.39 | 3.00 | 3.30 | -0.46 | -11.95% | 108 | 1,076 | 63.21% |
| SMTC240920C00032000 | 2024-06-18 3:24PM EDT | 32.00 | 2.82 | 2.65 | 2.90 | -0.28 | -9.03% | 104 | 128 | 62.92% |
| SMTC240920C00033000 | 2024-06-13 9:39AM EDT | 33.00 | 2.75 | 1.80 | 2.55 | 0.00 | - | 1 | 86 | 58.15% |
| SMTC240920C00034000 | 2024-06-12 2:26PM EDT | 34.00 | 2.74 | 0.50 | 2.50 | 0.00 | - | 16 | 151 | 51.07% |
| SMTC240920C00035000 | 2024-06-18 11:36AM EDT | 35.00 | 2.00 | 1.80 | 2.00 | -0.24 | -10.71% | 6 | 189 | 62.79% |
| SMTC240920C00036000 | 2024-06-12 12:52PM EDT | 36.00 | 2.25 | 1.55 | 2.15 | 0.00 | - | 11 | 70 | 66.11% |
| SMTC240920C00037000 | 2024-06-13 9:34AM EDT | 37.00 | 1.75 | 1.35 | 2.40 | 0.00 | - | 1 | 1,107 | 70.56% |
| SMTC240920C00038000 | 2024-06-18 11:47AM EDT | 38.00 | 1.39 | 1.20 | 1.40 | -0.09 | -6.08% | 2 | 20 | 63.09% |
| SMTC240920C00039000 | 2024-06-18 3:29PM EDT | 39.00 | 1.13 | 1.05 | 1.25 | -0.52 | -31.52% | 202 | 49 | 63.33% |
| SMTC240920C00040000 | 2024-06-18 10:25AM EDT | 40.00 | 1.10 | 0.90 | 1.10 | -0.25 | -18.52% | 1 | 105 | 63.14% |
| SMTC240920C00041000 | 2024-06-10 9:42AM EDT | 41.00 | 1.55 | 0.35 | 1.00 | 0.00 | - | 5 | 193 | 58.06% |
| SMTC240920C00042000 | 2024-06-18 3:37PM EDT | 42.00 | 0.75 | 0.70 | 0.90 | -0.20 | -21.05% | 116 | 79 | 64.06% |
| SMTC240920C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 1.12 | 0.45 | 0.75 | 0.00 | - | - | 4 | 63.67% |
| SMTC240920C00045000 | 2024-06-18 2:15PM EDT | 45.00 | 0.60 | 0.45 | 0.65 | -0.05 | -7.69% | 6 | 989 | 64.50% |
| SMTC240920C00046000 | 2024-06-12 1:05PM EDT | 46.00 | 0.74 | 0.40 | 0.65 | 0.00 | - | - | 0 | 65.97% |
| SMTC240920C00050000 | 2024-06-18 11:49AM EDT | 50.00 | 0.37 | 0.25 | 0.40 | +0.04 | +12.12% | 3 | 284 | 66.50% |
| SMTC240920C00055000 | 2024-06-14 10:58AM EDT | 55.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 100 | 169 | 68.36% |
| SMTC240920C00060000 | 2024-06-06 9:31AM EDT | 60.00 | 2.55 | 0.05 | 0.50 | 0.00 | - | 1 | 11 | 80.08% |
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 | 0.75 | 0.00 | - | 2 | 9 | 144.73% |
| SMTC240920P00011000 | 2024-06-14 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 2 | 141.11% |
| SMTC240920P00012000 | 2024-06-17 2:21PM EDT | 12.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 6 | 131.74% |
| SMTC240920P00014000 | 2024-04-01 11:07AM EDT | 14.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 4 | 104.10% |
| SMTC240920P00015000 | 2024-04-02 2:33PM EDT | 15.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 72.66% |
| SMTC240920P00016000 | 2024-06-07 10:14AM EDT | 16.00 | 0.22 | 0.05 | 1.50 | 0.00 | - | 50 | 50 | 108.11% |
| SMTC240920P00017000 | 2024-06-07 9:50AM EDT | 17.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 1 | 3 | 100.59% |
| SMTC240920P00018000 | 2024-06-10 1:24PM EDT | 18.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | 10 | 18 | 78.81% |
| SMTC240920P00019000 | 2024-06-07 10:19AM EDT | 19.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 2 | 3 | 63.57% |
| SMTC240920P00020000 | 2024-06-12 11:11AM EDT | 20.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 2,308 | 826 | 64.36% |
| SMTC240920P00021000 | 2024-06-07 10:02AM EDT | 21.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 3 | 49 | 63.62% |
| SMTC240920P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 1.29 | 0.15 | 1.40 | 0.00 | - | 3 | 46 | 62.70% |
| SMTC240920P00023000 | 2024-06-10 1:24PM EDT | 23.00 | 0.79 | 0.85 | 1.05 | 0.00 | - | 20 | 49 | 60.84% |
| SMTC240920P00024000 | 2024-06-10 11:45AM EDT | 24.00 | 0.95 | 1.10 | 1.25 | 0.00 | - | 10 | 32 | 59.57% |
| SMTC240920P00025000 | 2024-06-18 3:52PM EDT | 25.00 | 1.40 | 1.40 | 1.55 | -0.16 | -10.26% | 128 | 216 | 59.08% |
| SMTC240920P00026000 | 2024-06-18 10:43AM EDT | 26.00 | 1.72 | 1.30 | 1.90 | +0.17 | +10.97% | 5 | 48 | 54.25% |
| SMTC240920P00027000 | 2024-06-11 11:01AM EDT | 27.00 | 1.70 | 1.40 | 2.75 | 0.00 | - | 6 | 94 | 55.64% |
| SMTC240920P00028000 | 2024-06-18 1:47PM EDT | 28.00 | 2.50 | 2.55 | 2.75 | +0.15 | +6.38% | 15 | 92 | 57.72% |
| SMTC240920P00029000 | 2024-06-17 2:59PM EDT | 29.00 | 2.65 | 3.00 | 3.20 | 0.00 | - | 12 | 90 | 56.69% |
| SMTC240920P00030000 | 2024-06-18 12:53PM EDT | 30.00 | 3.50 | 3.50 | 3.80 | +0.10 | +2.94% | 41 | 239 | 56.54% |
| SMTC240920P00031000 | 2024-06-18 3:53PM EDT | 31.00 | 4.20 | 4.10 | 4.40 | +0.50 | +13.51% | 81 | 150 | 56.52% |
| SMTC240920P00032000 | 2024-06-17 11:14AM EDT | 32.00 | 4.60 | 4.70 | 5.00 | 0.00 | - | 9 | 251 | 55.76% |
| SMTC240920P00033000 | 2024-06-12 3:08PM EDT | 33.00 | 5.20 | 4.70 | 5.70 | 0.00 | - | 66 | 115 | 58.59% |
| SMTC240920P00034000 | 2024-06-12 3:05PM EDT | 34.00 | 5.80 | 5.40 | 6.30 | 0.00 | - | 89 | 209 | 56.49% |
| SMTC240920P00035000 | 2024-06-12 1:23PM EDT | 35.00 | 6.30 | 5.10 | 7.10 | 0.00 | - | 79 | 284 | 57.35% |
| SMTC240920P00036000 | 2024-06-10 3:53PM EDT | 36.00 | 6.50 | 7.60 | 7.90 | 0.00 | - | 10 | 11 | 54.74% |
| SMTC240920P00037000 | 2024-06-11 10:56AM EDT | 37.00 | 6.80 | 8.40 | 8.70 | 0.00 | - | 16 | 44 | 54.39% |
| SMTC240920P00038000 | 2024-06-06 10:33AM EDT | 38.00 | 3.70 | 9.20 | 9.60 | 0.00 | - | 2 | 79 | 54.54% |
| SMTC240920P00039000 | 2024-05-28 1:42PM EDT | 39.00 | 4.60 | 10.00 | 11.30 | 0.00 | - | 1 | 85 | 63.33% |
| SMTC240920P00040000 | 2024-06-07 10:55AM EDT | 40.00 | 10.42 | 10.90 | 11.30 | 0.00 | - | 5 | 95 | 53.27% |
| SMTC240920P00041000 | 2024-05-23 12:08PM EDT | 41.00 | 6.20 | 11.80 | 12.20 | 0.00 | - | 2 | 86 | 53.13% |
| SMTC240920P00042000 | 2024-05-23 12:37PM EDT | 42.00 | 6.80 | 12.70 | 13.10 | 0.00 | - | 7 | 86 | 52.49% |
| SMTC240920P00045000 | 2024-06-13 2:03PM EDT | 45.00 | 15.50 | 15.00 | 16.30 | 0.00 | - | 1 | 44 | 71.83% |
| SMTC240920P00050000 | 2024-06-13 9:45AM EDT | 50.00 | 20.50 | 20.10 | 22.10 | 0.00 | - | 4 | 10 | 76.86% |
© 2024 Yahoo. All rights reserved.