Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621C00003000 | 2024-06-07 9:34AM EDT | 3.00 | 25.00 | 24.90 | 28.50 | 0.00 | - | 10 | 10 | 1,020.31% |
| SMTC240621C00007000 | 2024-01-18 4:59PM EDT | 7.00 | 13.10 | 12.00 | 15.10 | 0.00 | - | 5 | 4 | 0.00% |
| SMTC240621C00010000 | 2024-03-27 2:14PM EDT | 10.00 | 18.20 | 25.20 | 27.80 | 0.00 | - | 20 | 10 | 2,064.84% |
| SMTC240621C00011000 | 2024-01-09 4:06PM EDT | 11.00 | 10.70 | 8.30 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240621C00013000 | 2024-04-05 9:35AM EDT | 13.00 | 20.24 | 24.70 | 28.50 | 0.00 | - | 1 | 3 | 2,226.17% |
| SMTC240621C00014000 | 2023-12-01 10:31AM EDT | 14.00 | 4.30 | 8.60 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240621C00015000 | 2024-04-19 9:37AM EDT | 15.00 | 16.44 | 23.50 | 27.50 | 0.00 | - | 20 | 27 | 2,019.14% |
| SMTC240621C00016000 | 2023-12-07 11:36AM EDT | 16.00 | 6.40 | 6.20 | 6.60 | 0.00 | - | 3 | 2 | 0.00% |
| SMTC240621C00017000 | 2024-02-21 11:34AM EDT | 17.00 | 4.40 | 6.80 | 7.10 | 0.00 | - | 1 | 56 | 0.00% |
| SMTC240621C00018000 | 2024-05-21 12:16PM EDT | 18.00 | 23.40 | 10.00 | 13.20 | 0.00 | - | 43 | 180 | 205.47% |
| SMTC240621C00019000 | 2024-04-01 9:30AM EDT | 19.00 | 10.80 | 17.70 | 19.90 | 0.00 | - | 3 | 101 | 1,148.05% |
| SMTC240621C00020000 | 2024-05-31 11:48AM EDT | 20.00 | 18.62 | 8.90 | 10.50 | 0.00 | - | 1 | 93 | 199.22% |
| SMTC240621C00021000 | 2024-05-30 10:38AM EDT | 21.00 | 19.30 | 7.10 | 9.30 | 0.00 | - | 2 | 180 | 274.81% |
| SMTC240621C00022000 | 2024-06-06 10:14AM EDT | 22.00 | 19.60 | 7.40 | 8.40 | 0.00 | - | 2 | 273 | 194.53% |
| SMTC240621C00023000 | 2024-06-06 9:44AM EDT | 23.00 | 18.90 | 5.80 | 7.90 | 0.00 | - | 1 | 260 | 164.84% |
| SMTC240621C00024000 | 2024-06-07 12:43PM EDT | 24.00 | 7.49 | 3.70 | 6.20 | 0.00 | - | 1 | 82 | 185.94% |
| SMTC240621C00025000 | 2024-06-10 11:57AM EDT | 25.00 | 7.99 | 4.40 | 4.80 | 0.00 | - | 18 | 1,054 | 82.03% |
| SMTC240621C00026000 | 2024-06-13 9:52AM EDT | 26.00 | 3.81 | 3.50 | 3.70 | 0.00 | - | 1 | 46 | 66.41% |
| SMTC240621C00027000 | 2024-06-12 3:55PM EDT | 27.00 | 3.58 | 2.55 | 4.40 | 0.00 | - | 20 | 85 | 135.55% |
| SMTC240621C00028000 | 2024-06-12 11:59AM EDT | 28.00 | 3.10 | 1.70 | 2.50 | 0.00 | - | 3 | 703 | 80.27% |
| SMTC240621C00029000 | 2024-06-14 3:57PM EDT | 29.00 | 1.02 | 1.00 | 1.15 | -0.28 | -21.54% | 654 | 376 | 52.25% |
| SMTC240621C00030000 | 2024-06-14 2:28PM EDT | 30.00 | 0.53 | 0.50 | 0.60 | -0.37 | -41.11% | 167 | 3,165 | 50.00% |
| SMTC240621C00031000 | 2024-06-14 2:09PM EDT | 31.00 | 0.30 | 0.25 | 0.35 | -0.12 | -28.57% | 7 | 1,411 | 54.10% |
| SMTC240621C00032000 | 2024-06-14 3:57PM EDT | 32.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 34 | 386 | 59.38% |
| SMTC240621C00033000 | 2024-06-14 3:41PM EDT | 33.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 27 | 366 | 67.19% |
| SMTC240621C00034000 | 2024-06-14 2:00PM EDT | 34.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 96 | 908 | 75.78% |
| SMTC240621C00035000 | 2024-06-13 3:50PM EDT | 35.00 | 0.23 | 0.05 | 0.20 | +0.13 | +130.00% | 5 | 504 | 91.80% |
| SMTC240621C00036000 | 2024-06-14 1:20PM EDT | 36.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 549 | 92.19% |
| SMTC240621C00037000 | 2024-06-14 3:45PM EDT | 37.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 3 | 1,028 | 108.20% |
| SMTC240621C00038000 | 2024-06-14 3:34PM EDT | 38.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 971 | 128.52% |
| SMTC240621C00039000 | 2024-06-14 3:25PM EDT | 39.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 661 | 112.50% |
| SMTC240621C00040000 | 2024-06-14 2:50PM EDT | 40.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 9 | 1,119 | 129.30% |
| SMTC240621C00041000 | 2024-06-13 11:10AM EDT | 41.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 296 | 162.11% |
| SMTC240621C00042000 | 2024-06-14 9:48AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 1 | 914 | 145.31% |
| SMTC240621C00045000 | 2024-06-14 2:10PM EDT | 45.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 23 | 1,351 | 189.84% |
| SMTC240621C00048000 | 2024-06-07 9:36AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 255.86% |
| SMTC240621C00050000 | 2024-06-11 12:37PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 871 | 189.84% |
| SMTC240621C00055000 | 2024-06-14 3:16PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 258 | 217.19% |
| SMTC240621C00060000 | 2024-06-10 3:05PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 61 | 322 | 221.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621P00003000 | 2023-12-06 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 27 | 1,217.19% |
| SMTC240621P00006000 | 2024-02-15 4:25PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 828.91% |
| SMTC240621P00008000 | 2024-03-19 9:37AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 23 | 682.81% |
| SMTC240621P00010000 | 2023-10-27 10:16AM EDT | 10.00 | 0.95 | 0.65 | 0.95 | 0.00 | - | 1 | 0 | 700.78% |
| SMTC240621P00011000 | 2024-01-03 4:22PM EDT | 11.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 2,000 | 5,003 | 518.75% |
| SMTC240621P00012000 | 2023-12-06 4:52PM EDT | 12.00 | 1.30 | 0.50 | 0.70 | 0.00 | - | 4 | 4 | 548.05% |
| SMTC240621P00013000 | 2024-03-21 1:33PM EDT | 13.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 447.66% |
| SMTC240621P00014000 | 2024-03-27 1:49PM EDT | 14.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2,278 | 254.69% |
| SMTC240621P00015000 | 2024-04-26 1:09PM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 106 | 3,579 | 445.31% |
| SMTC240621P00016000 | 2024-05-03 2:58PM EDT | 16.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 2,812 | 376.56% |
| SMTC240621P00017000 | 2024-03-27 9:38AM EDT | 17.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 320.31% |
| SMTC240621P00018000 | 2024-05-28 12:31PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 122 | 175.00% |
| SMTC240621P00019000 | 2024-05-28 12:34PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 157.81% |
| SMTC240621P00020000 | 2024-06-07 9:36AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 77 | 142.19% |
| SMTC240621P00021000 | 2024-06-07 11:51AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 3,572 | 125.78% |
| SMTC240621P00022000 | 2024-06-07 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,710 | 110.94% |
| SMTC240621P00023000 | 2024-06-12 12:02PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 96.09% |
| SMTC240621P00024000 | 2024-06-14 2:47PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 3 | 576 | 81.25% |
| SMTC240621P00025000 | 2024-06-14 1:27PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 97 | 129.69% |
| SMTC240621P00026000 | 2024-06-10 9:42AM EDT | 26.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 1 | 70 | 72.27% |
| SMTC240621P00027000 | 2024-06-13 3:32PM EDT | 27.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 5 | 212 | 59.18% |
| SMTC240621P00028000 | 2024-06-13 3:09PM EDT | 28.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 289 | 53.71% |
| SMTC240621P00029000 | 2024-06-14 3:16PM EDT | 29.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 7 | 166 | 52.54% |
| SMTC240621P00030000 | 2024-06-14 1:54PM EDT | 30.00 | 1.15 | 1.00 | 1.15 | +0.15 | +15.00% | 2 | 878 | 53.81% |
| SMTC240621P00031000 | 2024-06-14 11:26AM EDT | 31.00 | 2.13 | 1.70 | 1.85 | +0.68 | +46.90% | 2 | 510 | 54.49% |
| SMTC240621P00032000 | 2024-06-14 11:05AM EDT | 32.00 | 2.93 | 1.65 | 2.75 | +0.28 | +10.57% | 2 | 534 | 70.12% |
| SMTC240621P00033000 | 2024-06-14 9:33AM EDT | 33.00 | 3.60 | 3.50 | 3.70 | +0.90 | +33.33% | 2 | 249 | 67.97% |
| SMTC240621P00034000 | 2024-06-12 2:31PM EDT | 34.00 | 3.70 | 3.20 | 4.70 | 0.00 | - | 1 | 2,070 | 94.34% |
| SMTC240621P00035000 | 2024-06-13 9:59AM EDT | 35.00 | 6.10 | 3.90 | 5.70 | +0.84 | +15.97% | 1 | 187 | 107.23% |
| SMTC240621P00036000 | 2024-06-12 2:31PM EDT | 36.00 | 5.60 | 6.10 | 6.70 | 0.00 | - | 9 | 327 | 119.53% |
| SMTC240621P00037000 | 2024-06-12 12:16PM EDT | 37.00 | 7.75 | 6.60 | 7.70 | +1.65 | +27.05% | 1 | 988 | 130.86% |
| SMTC240621P00038000 | 2024-06-14 11:20AM EDT | 38.00 | 9.00 | 7.60 | 8.70 | +0.90 | +11.11% | 107 | 356 | 141.99% |
| SMTC240621P00039000 | 2024-06-13 3:09PM EDT | 39.00 | 9.57 | 8.90 | 10.10 | 0.00 | - | 10 | 220 | 103.91% |
| SMTC240621P00040000 | 2024-06-13 3:09PM EDT | 40.00 | 10.62 | 9.50 | 11.20 | 0.00 | - | 10 | 341 | 223.83% |
| SMTC240621P00041000 | 2024-06-07 10:12AM EDT | 41.00 | 11.00 | 10.90 | 11.70 | 0.00 | - | 11 | 207 | 171.88% |
| SMTC240621P00042000 | 2024-06-07 10:07AM EDT | 42.00 | 12.14 | 11.50 | 12.90 | 0.00 | - | 1 | 174 | 211.13% |
| SMTC240621P00045000 | 2024-06-06 12:03PM EDT | 45.00 | 6.00 | 15.20 | 15.90 | 0.00 | - | 160 | 0 | 169.92% |
| SMTC240621P00050000 | 2024-06-12 9:31AM EDT | 50.00 | 18.40 | 20.20 | 21.00 | 0.00 | - | 1 | 0 | 220.31% |
| SMTC240621P00060000 | 2024-06-05 12:42PM EDT | 60.00 | 21.70 | 30.00 | 31.00 | 0.00 | - | - | 0 | 228.13% |
© 2024 Yahoo. All rights reserved.