Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116C00008000 | 2024-03-13 12:07PM EDT | 8.00 | 16.70 | 24.10 | 27.80 | 0.00 | - | - | 2 | 180.37% |
| SMTC260116C00010000 | 2024-06-07 3:51PM EDT | 10.00 | 20.30 | 19.20 | 23.50 | 0.00 | - | 1 | 5 | 94.58% |
| SMTC260116C00013000 | 2024-05-10 12:54PM EDT | 13.00 | 28.50 | 19.30 | 21.50 | 0.00 | - | 3 | 16 | 106.59% |
| SMTC260116C00015000 | 2024-06-07 9:40AM EDT | 15.00 | 16.60 | 15.20 | 17.80 | 0.00 | - | 22 | 42 | 66.26% |
| SMTC260116C00018000 | 2024-04-30 1:49PM EDT | 18.00 | 24.00 | 22.40 | 25.90 | 0.00 | - | 10 | 25 | 187.89% |
| SMTC260116C00020000 | 2024-05-09 3:53PM EDT | 20.00 | 22.71 | 13.50 | 18.20 | 0.00 | - | 1 | 28 | 88.96% |
| SMTC260116C00022000 | 2024-06-13 3:19PM EDT | 22.00 | 12.68 | 11.10 | 14.20 | 0.00 | - | 8 | 58 | 66.82% |
| SMTC260116C00025000 | 2024-06-10 9:38AM EDT | 25.00 | 12.58 | 10.30 | 11.60 | 0.00 | - | 5 | 28 | 63.75% |
| SMTC260116C00027000 | 2024-06-13 11:28AM EDT | 27.00 | 10.10 | 9.70 | 10.70 | -0.90 | -8.18% | 2 | 61 | 64.20% |
| SMTC260116C00030000 | 2024-06-14 12:00PM EDT | 30.00 | 9.00 | 8.90 | 9.50 | -2.10 | -18.92% | 2 | 100 | 64.77% |
| SMTC260116C00032000 | 2024-06-07 9:35AM EDT | 32.00 | 7.20 | 6.00 | 10.30 | 0.00 | - | 2 | 17 | 61.88% |
| SMTC260116C00035000 | 2024-06-11 1:08PM EDT | 35.00 | 9.02 | 7.30 | 7.90 | 0.00 | - | 2 | 146 | 64.09% |
| SMTC260116C00037000 | 2024-06-14 2:03PM EDT | 37.00 | 6.85 | 6.20 | 7.30 | -1.56 | -18.55% | 32 | 12 | 61.83% |
| SMTC260116C00040000 | 2024-06-12 11:51AM EDT | 40.00 | 7.10 | 5.70 | 7.50 | 0.00 | - | 3 | 63 | 65.53% |
| SMTC260116C00042000 | 2024-06-14 11:33AM EDT | 42.00 | 5.70 | 5.50 | 6.10 | -0.40 | -6.56% | 2 | 8 | 62.95% |
| SMTC260116C00045000 | 2024-06-05 11:33AM EDT | 45.00 | 10.70 | 3.50 | 5.90 | 0.00 | - | 1 | 12 | 59.30% |
| SMTC260116C00050000 | 2024-06-06 12:11PM EDT | 50.00 | 9.05 | 2.00 | 7.00 | 0.00 | - | 3 | 66 | 63.40% |
| SMTC260116C00055000 | 2024-06-12 10:34AM EDT | 55.00 | 4.39 | 1.60 | 5.00 | 0.00 | - | 3 | 0 | 59.42% |
| SMTC260116C00060000 | 2024-06-10 11:21AM EDT | 60.00 | 4.39 | 2.30 | 4.40 | 0.00 | - | 1 | 2 | 63.81% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116P00005000 | 2024-04-05 12:21PM EDT | 5.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 100 | 1,085 | 85.94% |
| SMTC260116P00008000 | 2024-05-21 2:19PM EDT | 8.00 | 0.35 | 0.30 | 1.75 | 0.00 | - | 1 | 6,540 | 91.60% |
| SMTC260116P00010000 | 2024-03-01 3:54PM EDT | 10.00 | 1.55 | 0.70 | 5.00 | 0.00 | - | 1 | 2 | 115.43% |
| SMTC260116P00013000 | 2024-05-16 10:15AM EDT | 13.00 | 0.85 | 0.80 | 1.40 | 0.00 | - | 1 | 2,572 | 61.94% |
| SMTC260116P00015000 | 2024-06-07 11:03AM EDT | 15.00 | 1.69 | 1.20 | 1.70 | 0.00 | - | 18 | 58 | 58.59% |
| SMTC260116P00018000 | 2024-06-07 10:30AM EDT | 18.00 | 2.49 | 1.60 | 2.60 | 0.00 | - | 5 | 15 | 54.35% |
| SMTC260116P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 3.25 | 2.05 | 2.65 | 0.00 | - | 1 | 15 | 52.17% |
| SMTC260116P00022000 | 2024-05-29 9:53AM EDT | 22.00 | 2.75 | 3.50 | 4.10 | 0.00 | - | 5 | 5 | 54.91% |
| SMTC260116P00025000 | 2024-06-13 3:31PM EDT | 25.00 | 5.00 | 4.90 | 5.40 | 0.00 | - | 2 | 1,232 | 53.56% |
| SMTC260116P00027000 | 2024-06-10 10:01AM EDT | 27.00 | 5.90 | 5.90 | 6.40 | 0.00 | - | 1 | 17 | 52.69% |
| SMTC260116P00030000 | 2024-06-06 12:11PM EDT | 30.00 | 5.49 | 7.50 | 8.10 | 0.00 | - | 2 | 6 | 51.43% |
| SMTC260116P00032000 | 2024-04-09 9:38AM EDT | 32.00 | 8.00 | 6.40 | 7.20 | 0.00 | - | 1 | 2 | 38.44% |
| SMTC260116P00037000 | 2024-06-12 11:51AM EDT | 37.00 | 11.88 | 11.70 | 12.70 | 0.00 | - | 4 | 2 | 51.61% |
© 2024 Yahoo. All rights reserved.