Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517C00016000 | 2024-03-26 12:35PM EDT | 16.00 | 11.00 | 17.20 | 20.80 | 0.00 | - | 2 | 6 | 0.00% |
| SMTC240517C00018000 | 2024-03-20 12:40PM EDT | 18.00 | 4.60 | 11.90 | 15.20 | 0.00 | - | - | 6 | 0.00% |
| SMTC240517C00019000 | 2024-03-20 2:45PM EDT | 19.00 | 4.20 | 11.70 | 14.20 | 0.00 | - | 2 | 4 | 0.00% |
| SMTC240517C00020000 | 2024-04-19 3:32PM EDT | 20.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240517C00021000 | 2024-04-11 9:42AM EDT | 21.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00022000 | 2024-04-04 9:33AM EDT | 22.00 | 10.21 | 15.50 | 19.50 | 0.00 | - | 3 | 10 | 286.33% |
| SMTC240517C00023000 | 2024-05-09 12:23PM EDT | 23.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00024000 | 2024-05-02 2:08PM EDT | 24.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240517C00025000 | 2024-05-07 10:55AM EDT | 25.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SMTC240517C00026000 | 2024-04-16 10:20AM EDT | 26.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SMTC240517C00027000 | 2024-05-08 9:40AM EDT | 27.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00028000 | 2024-04-30 1:18PM EDT | 28.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMTC240517C00029000 | 2024-05-06 2:48PM EDT | 29.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00030000 | 2024-05-03 9:49AM EDT | 30.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00031000 | 2024-05-09 9:38AM EDT | 31.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517C00032000 | 2024-05-09 1:27PM EDT | 32.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SMTC240517C00033000 | 2024-05-09 2:20PM EDT | 33.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMTC240517C00034000 | 2024-05-09 2:42PM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMTC240517C00035000 | 2024-05-09 1:40PM EDT | 35.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMTC240517C00036000 | 2024-05-06 3:58PM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SMTC240517C00037000 | 2024-05-09 2:33PM EDT | 37.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMTC240517C00038000 | 2024-05-09 3:51PM EDT | 38.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 0.00% |
| SMTC240517C00039000 | 2024-05-09 3:54PM EDT | 39.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.03% |
| SMTC240517C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| SMTC240517C00041000 | 2024-05-09 3:40PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| SMTC240517C00042000 | 2024-05-09 3:31PM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SMTC240517C00043000 | 2024-05-09 12:11PM EDT | 43.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMTC240517C00044000 | 2024-05-09 9:44AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMTC240517C00045000 | 2024-05-09 2:00PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SMTC240517C00046000 | 2024-05-08 10:20AM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SMTC240517C00047000 | 2024-05-08 10:50AM EDT | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SMTC240517C00048000 | 2024-05-08 12:00PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517P00015000 | 2024-03-26 1:00PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,001 | 2,000 | 268.75% |
| SMTC240517P00016000 | 2024-04-01 9:41AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 390.63% |
| SMTC240517P00017000 | 2024-04-01 12:25PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,784 | 234.38% |
| SMTC240517P00018000 | 2024-04-09 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 344.92% |
| SMTC240517P00019000 | 2024-04-09 12:57PM EDT | 19.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 323.83% |
| SMTC240517P00020000 | 2024-04-11 10:53AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240517P00021000 | 2024-04-01 9:44AM EDT | 21.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 284.96% |
| SMTC240517P00022000 | 2024-04-19 3:14PM EDT | 22.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240517P00023000 | 2024-04-22 12:04PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240517P00024000 | 2024-04-17 10:31AM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240517P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMTC240517P00026000 | 2024-04-30 3:06PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMTC240517P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240517P00028000 | 2024-05-07 10:19AM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SMTC240517P00029000 | 2024-05-08 10:51AM EDT | 29.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMTC240517P00030000 | 2024-05-06 12:05PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SMTC240517P00031000 | 2024-05-08 2:53PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMTC240517P00032000 | 2024-05-09 12:14PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMTC240517P00033000 | 2024-05-08 9:54AM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMTC240517P00034000 | 2024-05-08 9:54AM EDT | 34.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMTC240517P00035000 | 2024-05-09 1:26PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMTC240517P00036000 | 2024-05-09 1:24PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SMTC240517P00037000 | 2024-05-09 3:28PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SMTC240517P00038000 | 2024-05-09 1:29PM EDT | 38.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SMTC240517P00039000 | 2024-05-09 3:54PM EDT | 39.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.03% |
| SMTC240517P00040000 | 2024-05-09 11:33AM EDT | 40.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SMTC240517P00041000 | 2024-05-09 1:29PM EDT | 41.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMTC240517P00042000 | 2024-05-09 11:26AM EDT | 42.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMTC240517P00043000 | 2024-05-09 10:03AM EDT | 43.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMTC240517P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.