Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117C00008000 | 2024-02-08 1:55PM EDT | 8.00 | 13.20 | 15.30 | 18.20 | 0.00 | - | 10 | 10 | 0.00% |
| SMTC250117C00010000 | 2024-04-29 10:49AM EDT | 10.00 | 25.95 | 30.00 | 33.60 | 0.00 | - | 10 | 16 | 202.15% |
| SMTC250117C00013000 | 2024-04-01 9:32AM EDT | 13.00 | 16.34 | 24.00 | 26.60 | 0.00 | - | 1 | 7 | 102.20% |
| SMTC250117C00015000 | 2024-04-18 10:40AM EDT | 15.00 | 18.50 | 24.70 | 28.50 | 0.00 | - | 9 | 30 | 140.87% |
| SMTC250117C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 12.30 | 18.70 | 19.50 | 0.00 | - | 8 | 50 | 0.00% |
| SMTC250117C00020000 | 2024-05-03 10:47AM EDT | 20.00 | 20.10 | 19.80 | 21.20 | 0.00 | - | 1 | 70 | 85.86% |
| SMTC250117C00022000 | 2024-05-30 3:53PM EDT | 22.00 | 19.02 | 16.70 | 19.20 | 0.00 | - | 5 | 121 | 65.97% |
| SMTC250117C00025000 | 2024-05-17 3:18PM EDT | 25.00 | 17.50 | 14.70 | 18.60 | 0.00 | - | 1 | 44 | 79.69% |
| SMTC250117C00027000 | 2024-05-07 9:45AM EDT | 27.00 | 15.80 | 14.70 | 15.20 | 0.00 | - | 1 | 37 | 74.19% |
| SMTC250117C00030000 | 2024-05-31 11:52AM EDT | 30.00 | 12.90 | 12.00 | 13.20 | -1.83 | -12.42% | 5 | 814 | 68.07% |
| SMTC250117C00032000 | 2024-05-15 10:14AM EDT | 32.00 | 12.00 | 9.80 | 12.00 | 0.00 | - | 24 | 139 | 62.29% |
| SMTC250117C00035000 | 2024-05-24 2:23PM EDT | 35.00 | 11.20 | 9.60 | 12.00 | 0.00 | - | 30 | 466 | 75.53% |
| SMTC250117C00037000 | 2024-05-14 11:04AM EDT | 37.00 | 9.90 | 9.00 | 9.40 | 0.00 | - | 3 | 51 | 69.13% |
| SMTC250117C00040000 | 2024-05-31 11:12AM EDT | 40.00 | 7.95 | 7.80 | 8.10 | -0.75 | -8.62% | 1 | 421 | 68.69% |
| SMTC250117C00042000 | 2024-05-24 2:06PM EDT | 42.00 | 7.96 | 7.00 | 7.30 | 0.00 | - | 1 | 619 | 67.97% |
| SMTC250117C00045000 | 2024-05-30 10:21AM EDT | 45.00 | 7.10 | 6.00 | 6.30 | 0.00 | - | 20 | 423 | 67.57% |
| SMTC250117C00050000 | 2024-05-30 3:39PM EDT | 50.00 | 4.75 | 4.60 | 4.90 | 0.00 | - | 1 | 725 | 66.80% |
| SMTC250117C00055000 | 2024-05-31 9:59AM EDT | 55.00 | 3.91 | 3.60 | 3.90 | -0.29 | -6.90% | 2 | 272 | 66.96% |
| SMTC250117C00060000 | 2024-05-31 11:09AM EDT | 60.00 | 2.93 | 2.85 | 3.10 | -0.17 | -5.48% | 3 | 27 | 67.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117P00005000 | 2024-05-22 3:33PM EDT | 5.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 20 | 194.04% |
| SMTC250117P00008000 | 2024-05-24 11:55AM EDT | 8.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 740 | 97.66% |
| SMTC250117P00010000 | 2024-05-01 2:24PM EDT | 10.00 | 0.77 | 0.05 | 1.45 | 0.00 | - | 4 | 9 | 126.76% |
| SMTC250117P00013000 | 2024-01-29 10:46AM EDT | 13.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 5 | 614 | 125.44% |
| SMTC250117P00015000 | 2024-04-02 10:01AM EDT | 15.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 10 | 21 | 79.49% |
| SMTC250117P00018000 | 2024-04-01 11:31AM EDT | 18.00 | 1.20 | 0.55 | 0.90 | 0.00 | - | 2 | 42 | 75.44% |
| SMTC250117P00020000 | 2024-05-06 9:44AM EDT | 20.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 50 | 224 | 67.97% |
| SMTC250117P00022000 | 2024-05-06 11:05AM EDT | 22.00 | 1.17 | 1.00 | 1.20 | 0.00 | - | 2 | 26 | 66.77% |
| SMTC250117P00025000 | 2024-04-10 3:49PM EDT | 25.00 | 2.80 | 1.55 | 1.75 | 0.00 | - | 1 | 13 | 63.89% |
| SMTC250117P00027000 | 2024-04-22 3:59PM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SMTC250117P00030000 | 2024-05-07 9:45AM EDT | 30.00 | 3.00 | 1.00 | 3.30 | 0.00 | - | 1 | 17 | 50.83% |
| SMTC250117P00032000 | 2024-05-20 10:24AM EDT | 32.00 | 3.70 | 3.40 | 4.00 | 0.00 | - | 1 | 28 | 59.23% |
| SMTC250117P00035000 | 2024-05-20 3:57PM EDT | 35.00 | 4.80 | 3.00 | 5.40 | 0.00 | - | 17 | 79 | 51.10% |
| SMTC250117P00037000 | 2024-04-26 9:31AM EDT | 37.00 | 7.91 | 5.60 | 7.40 | 0.00 | - | 3 | 14 | 62.16% |
| SMTC250117P00040000 | 2024-05-21 9:52AM EDT | 40.00 | 7.30 | 7.70 | 8.00 | 0.00 | - | 1 | 57 | 58.72% |
| SMTC250117P00042000 | 2024-05-15 2:43PM EDT | 42.00 | 8.70 | 7.60 | 9.20 | 0.00 | - | 30 | 64 | 52.86% |
| SMTC250117P00045000 | 2024-05-16 1:16PM EDT | 45.00 | 10.50 | 10.60 | 11.20 | 0.00 | - | 9 | 19 | 56.54% |
| SMTC250117P00050000 | 2024-05-29 9:46AM EDT | 50.00 | 12.90 | 12.70 | 14.80 | 0.00 | - | 1 | 57 | 57.93% |
| SMTC250117P00055000 | 2024-05-13 9:38AM EDT | 55.00 | 18.05 | 16.50 | 18.80 | 0.00 | - | 6 | 13 | 57.46% |
| SMTC250117P00060000 | 2024-05-31 11:09AM EDT | 60.00 | 22.63 | 22.50 | 23.10 | +0.68 | +3.10% | 3 | 17 | 54.22% |
© 2024 Yahoo. All rights reserved.