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:
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 | 181.69% |
| SMTC260116C00010000 | 2024-06-07 3:51PM EDT | 10.00 | 20.30 | 18.50 | 22.10 | 0.00 | - | 1 | 5 | 71.39% |
| SMTC260116C00013000 | 2024-05-10 12:54PM EDT | 13.00 | 28.50 | 19.30 | 21.50 | 0.00 | - | 3 | 16 | 107.28% |
| SMTC260116C00015000 | 2024-06-17 1:05PM EDT | 15.00 | 17.75 | 14.50 | 18.00 | 0.00 | - | 2 | 40 | 63.18% |
| SMTC260116C00018000 | 2024-04-30 1:49PM EDT | 18.00 | 24.00 | 22.40 | 25.90 | 0.00 | - | 10 | 25 | 188.87% |
| SMTC260116C00020000 | 2024-05-09 3:53PM EDT | 20.00 | 22.71 | 13.50 | 18.20 | 0.00 | - | 1 | 28 | 89.45% |
| SMTC260116C00022000 | 2024-06-13 3:19PM EDT | 22.00 | 12.68 | 12.40 | 15.30 | 0.00 | - | 8 | 58 | 78.19% |
| SMTC260116C00025000 | 2024-06-10 9:38AM EDT | 25.00 | 12.58 | 10.80 | 13.60 | 0.00 | - | 5 | 28 | 74.37% |
| SMTC260116C00027000 | 2024-06-18 10:29AM EDT | 27.00 | 11.00 | 9.50 | 11.60 | -0.20 | -1.79% | 1 | 64 | 67.24% |
| SMTC260116C00030000 | 2024-06-18 9:40AM EDT | 30.00 | 9.80 | 9.00 | 11.30 | +0.10 | +1.03% | 1 | 101 | 72.07% |
| SMTC260116C00032000 | 2024-06-07 9:35AM EDT | 32.00 | 7.20 | 8.30 | 8.80 | 0.00 | - | 2 | 17 | 64.99% |
| SMTC260116C00035000 | 2024-06-11 1:08PM EDT | 35.00 | 9.02 | 7.20 | 8.20 | 0.00 | - | 2 | 146 | 65.06% |
| SMTC260116C00037000 | 2024-06-14 2:03PM EDT | 37.00 | 6.85 | 6.20 | 8.00 | 0.00 | - | 32 | 43 | 64.48% |
| SMTC260116C00040000 | 2024-06-18 2:41PM EDT | 40.00 | 6.30 | 5.00 | 7.20 | -0.80 | -11.27% | 1 | 63 | 62.41% |
| SMTC260116C00042000 | 2024-06-14 11:33AM EDT | 42.00 | 5.70 | 3.50 | 6.20 | 0.00 | - | 2 | 8 | 56.76% |
| SMTC260116C00045000 | 2024-06-18 11:43AM EDT | 45.00 | 5.28 | 3.30 | 6.90 | -5.42 | -50.65% | 4 | 12 | 62.28% |
| SMTC260116C00050000 | 2024-06-06 12:11PM EDT | 50.00 | 9.05 | 2.00 | 6.00 | 0.00 | - | 3 | 66 | 60.13% |
| SMTC260116C00055000 | 2024-06-12 10:34AM EDT | 55.00 | 4.39 | 2.10 | 5.00 | 0.00 | - | 3 | 0 | 61.51% |
| SMTC260116C00060000 | 2024-06-10 11:21AM EDT | 60.00 | 4.39 | 2.00 | 4.40 | 0.00 | - | 1 | 2 | 62.90% |
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 | 86.13% |
| SMTC260116P00008000 | 2024-05-21 2:19PM EDT | 8.00 | 0.35 | 0.30 | 0.70 | 0.00 | - | 1 | 6,540 | 74.66% |
| SMTC260116P00010000 | 2024-03-01 3:54PM EDT | 10.00 | 1.55 | 0.70 | 5.00 | 0.00 | - | 1 | 2 | 115.70% |
| SMTC260116P00013000 | 2024-05-16 10:15AM EDT | 13.00 | 0.85 | 0.80 | 1.40 | 0.00 | - | 1 | 2,572 | 62.06% |
| SMTC260116P00015000 | 2024-06-07 11:03AM EDT | 15.00 | 1.69 | 0.00 | 1.75 | 0.00 | - | 18 | 58 | 63.21% |
| SMTC260116P00018000 | 2024-06-07 10:30AM EDT | 18.00 | 2.49 | 0.00 | 3.00 | 0.00 | - | 5 | 15 | 64.84% |
| SMTC260116P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 3.25 | 2.05 | 2.65 | 0.00 | - | 1 | 15 | 52.25% |
| SMTC260116P00022000 | 2024-05-29 9:53AM EDT | 22.00 | 2.75 | 2.40 | 4.90 | 0.00 | - | 5 | 5 | 53.63% |
| SMTC260116P00025000 | 2024-06-13 3:31PM EDT | 25.00 | 5.00 | 3.50 | 7.00 | 0.00 | - | 2 | 1,232 | 54.44% |
| SMTC260116P00027000 | 2024-06-10 10:01AM EDT | 27.00 | 5.90 | 5.90 | 7.90 | 0.00 | - | 1 | 17 | 58.42% |
| SMTC260116P00030000 | 2024-06-06 12:11PM EDT | 30.00 | 5.49 | 5.60 | 9.70 | 0.00 | - | 2 | 6 | 50.43% |
| 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 | 11.90 | 12.60 | 0.00 | - | 4 | 2 | 50.98% |
© 2024 Yahoo. All rights reserved.