Australia markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.44-0.31 (-1.01%)
As of 09:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC240621C000030002024-06-07 9:34AM EDT3.0025.000.000.000.00-10100.00%
SMTC240621C000070002024-01-18 4:59PM EDT7.0013.1012.0015.100.00-540.00%
SMTC240621C000100002024-03-27 2:14PM EDT10.0018.2025.2027.800.00-20102,240.63%
SMTC240621C000110002024-01-09 4:06PM EDT11.0010.708.3011.800.00-110.00%
SMTC240621C000130002024-04-05 9:35AM EDT13.0020.2424.7028.500.00-132,450.78%
SMTC240621C000140002023-12-01 10:31AM EDT14.004.308.6011.100.00-110.00%
SMTC240621C000150002024-04-19 9:37AM EDT15.0016.4423.5027.500.00-20272,257.81%
SMTC240621C000160002023-12-07 11:36AM EDT16.006.406.206.600.00-320.00%
SMTC240621C000170002024-02-21 11:34AM EDT17.004.406.807.100.00-1560.00%
SMTC240621C000180002024-05-21 12:16PM EDT18.0023.400.000.000.00-431800.00%
SMTC240621C000190002024-04-01 9:30AM EDT19.0010.8017.7019.900.00-31011,301.17%
SMTC240621C000200002024-05-31 11:48AM EDT20.0018.620.000.000.00-1930.00%
SMTC240621C000210002024-05-30 10:38AM EDT21.0019.300.000.000.00-21540.00%
SMTC240621C000220002024-06-06 10:14AM EDT22.0019.600.000.000.00-22560.00%
SMTC240621C000230002024-06-17 1:08PM EDT23.007.350.000.000.00-22580.00%
SMTC240621C000240002024-06-07 12:43PM EDT24.007.490.000.000.00-1820.00%
SMTC240621C000250002024-06-17 3:02PM EDT25.005.600.000.000.00-31,0540.00%
SMTC240621C000260002024-06-13 9:52AM EDT26.003.810.000.000.00-1460.00%
SMTC240621C000270002024-06-12 3:55PM EDT27.003.580.000.000.00-20850.00%
SMTC240621C000280002024-06-12 11:59AM EDT28.003.100.000.000.00-37030.00%
SMTC240621C000290002024-06-17 11:29AM EDT29.001.500.000.000.00-1017110.00%
SMTC240621C000300002024-06-17 2:43PM EDT30.001.100.000.000.00-2213,0000.00%
SMTC240621C000310002024-06-17 3:59PM EDT31.000.600.000.000.00-1181,4366.25%
SMTC240621C000320002024-06-17 2:54PM EDT32.000.270.000.000.00-4240412.50%
SMTC240621C000330002024-06-14 3:52PM EDT33.000.100.000.000.00-2736325.00%
SMTC240621C000340002024-06-14 2:00PM EDT34.000.100.000.000.00-961,00425.00%
SMTC240621C000350002024-06-17 1:01PM EDT35.000.090.000.000.00-249925.00%
SMTC240621C000360002024-06-17 1:24PM EDT36.000.050.000.000.00-254750.00%
SMTC240621C000370002024-06-17 1:24PM EDT37.000.050.000.000.00-191,02750.00%
SMTC240621C000380002024-06-17 12:03PM EDT38.000.060.000.000.00-197050.00%
SMTC240621C000390002024-06-17 3:58PM EDT39.000.050.000.000.00-1564350.00%
SMTC240621C000400002024-06-17 11:14AM EDT40.000.050.000.000.00-101,10950.00%
SMTC240621C000410002024-06-17 12:44PM EDT41.000.050.000.000.00-129650.00%
SMTC240621C000420002024-06-17 9:53AM EDT42.000.050.000.000.00-291250.00%
SMTC240621C000450002024-06-17 3:58PM EDT45.000.130.000.000.00-2311,32650.00%
SMTC240621C000480002024-06-07 9:36AM EDT48.000.050.000.000.00-6650.00%
SMTC240621C000500002024-06-17 3:39PM EDT50.000.050.000.000.00-287150.00%
SMTC240621C000550002024-06-14 3:16PM EDT55.000.050.000.000.00-125850.00%
SMTC240621C000600002024-06-10 3:05PM EDT60.000.050.000.000.00-6132250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC240621P000030002023-12-06 10:30AM EDT3.000.100.000.750.00-15271,501.56%
SMTC240621P000060002024-02-15 4:25PM EDT6.000.050.000.750.00-4121,027.34%
SMTC240621P000080002024-03-19 9:37AM EDT8.000.050.000.750.00-1323848.44%
SMTC240621P000100002023-10-27 10:16AM EDT10.000.950.650.950.00-10871.88%
SMTC240621P000110002024-01-03 4:22PM EDT11.000.430.300.400.00-2,0005,003648.44%
SMTC240621P000120002023-12-06 4:52PM EDT12.001.300.500.700.00-44685.16%
SMTC240621P000130002024-03-21 1:33PM EDT13.000.200.000.750.00-1212561.72%
SMTC240621P000140002024-03-27 1:49PM EDT14.000.200.000.050.00-32,278321.88%
SMTC240621P000150002024-04-26 1:09PM EDT15.000.050.001.350.00-1063,579560.55%
SMTC240621P000160002024-05-03 2:58PM EDT16.000.130.001.000.00-12,812476.17%
SMTC240621P000170002024-03-27 9:38AM EDT17.000.400.000.750.00-1147407.03%
SMTC240621P000180002024-05-28 12:31PM EDT18.000.050.000.000.00-412250.00%
SMTC240621P000190002024-05-28 12:34PM EDT19.000.050.000.000.00-45750.00%
SMTC240621P000200002024-06-07 9:36AM EDT20.000.050.000.000.00-47750.00%
SMTC240621P000210002024-06-07 11:51AM EDT21.000.050.000.000.00-1683,57250.00%
SMTC240621P000220002024-06-07 9:30AM EDT22.000.050.000.000.00-41,71050.00%
SMTC240621P000230002024-06-12 12:02PM EDT23.000.030.000.000.00-122350.00%
SMTC240621P000240002024-06-14 2:47PM EDT24.000.020.000.000.00-357650.00%
SMTC240621P000250002024-06-14 1:27PM EDT25.000.050.000.000.00-1010750.00%
SMTC240621P000260002024-06-17 11:44AM EDT26.000.050.000.000.00-168050.00%
SMTC240621P000270002024-06-13 3:32PM EDT27.000.200.000.000.00-521225.00%
SMTC240621P000280002024-06-14 9:35AM EDT28.000.300.000.000.00-129025.00%
SMTC240621P000290002024-06-17 12:14PM EDT29.000.350.000.000.00-5416312.50%
SMTC240621P000300002024-06-17 12:53PM EDT30.000.600.000.000.00-4347486.25%
SMTC240621P000310002024-06-17 3:44PM EDT31.001.000.000.000.00-25070.00%
SMTC240621P000320002024-06-17 9:49AM EDT32.002.460.000.000.00-15310.00%
SMTC240621P000330002024-06-17 3:18PM EDT33.002.500.000.000.00-12480.00%
SMTC240621P000340002024-06-17 10:27AM EDT34.004.670.000.000.00-12,0700.00%
SMTC240621P000350002024-06-14 11:40AM EDT35.006.100.000.000.00-11860.00%
SMTC240621P000360002024-06-12 2:31PM EDT36.005.600.000.000.00-92490.00%
SMTC240621P000370002024-06-17 11:20AM EDT37.007.030.000.000.00-11800.00%
SMTC240621P000380002024-06-14 11:20AM EDT38.009.000.000.000.00-1072010.00%
SMTC240621P000390002024-06-17 2:54PM EDT39.008.100.000.000.00-32160.00%
SMTC240621P000400002024-06-13 3:09PM EDT40.0010.620.000.000.00-103410.00%
SMTC240621P000410002024-06-07 10:12AM EDT41.0011.000.000.000.00-111760.00%
SMTC240621P000420002024-06-07 10:07AM EDT42.0012.140.000.000.00-11740.00%
SMTC240621P000450002024-06-06 12:03PM EDT45.006.000.000.000.00-16000.00%
SMTC240621P000500002024-06-12 9:31AM EDT50.0018.400.000.000.00-100.00%
SMTC240621P000600002024-06-05 12:42PM EDT60.0021.700.000.000.00--00.00%