Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719C00030000 | 2024-05-23 10:51AM EDT | 30.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMTC240719C00033000 | 2024-05-30 3:24PM EDT | 33.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SMTC240719C00035000 | 2024-05-28 9:53AM EDT | 35.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240719C00038000 | 2024-05-31 3:55PM EDT | 38.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 39 | 0.00% |
| SMTC240719C00039000 | 2024-05-31 3:14PM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 52 | 0.39% |
| SMTC240719C00040000 | 2024-05-31 3:58PM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 3.13% |
| SMTC240719C00041000 | 2024-05-31 11:33AM EDT | 41.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 39 | 59 | 3.13% |
| SMTC240719C00042000 | 2024-05-31 11:14AM EDT | 42.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 6.25% |
| SMTC240719C00043000 | 2024-05-31 10:52AM EDT | 43.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 53 | 98 | 6.25% |
| SMTC240719C00044000 | 2024-05-31 3:02PM EDT | 44.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 56 | 78 | 6.25% |
| SMTC240719C00045000 | 2024-05-31 2:23PM EDT | 45.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| SMTC240719C00046000 | 2024-05-31 10:10AM EDT | 46.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 12.50% |
| SMTC240719C00047000 | 2024-05-30 10:04AM EDT | 47.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| SMTC240719C00048000 | 2024-05-31 2:50PM EDT | 48.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 12.50% |
| SMTC240719C00050000 | 2024-05-30 1:48PM EDT | 50.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 12.50% |
| SMTC240719C00055000 | 2024-05-22 3:27PM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719P00032000 | 2024-05-20 11:46AM EDT | 32.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SMTC240719P00034000 | 2024-05-31 10:10AM EDT | 34.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| SMTC240719P00035000 | 2024-05-23 10:12AM EDT | 35.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| SMTC240719P00036000 | 2024-05-20 9:55AM EDT | 36.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| SMTC240719P00037000 | 2024-05-31 3:02PM EDT | 37.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 3.13% |
| SMTC240719P00038000 | 2024-05-31 3:02PM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 27 | 41 | 1.56% |
| SMTC240719P00039000 | 2024-05-31 3:31PM EDT | 39.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| SMTC240719P00040000 | 2024-05-31 3:10PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 118 | 119 | 0.00% |
| SMTC240719P00041000 | 2024-05-31 10:44AM EDT | 41.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 106 | 112 | 0.00% |
| SMTC240719P00042000 | 2024-05-23 11:23AM EDT | 42.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| SMTC240719P00043000 | 2024-05-29 10:40AM EDT | 43.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SMTC240719P00044000 | 2024-05-23 11:23AM EDT | 44.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SMTC240719P00045000 | 2024-05-21 9:54AM EDT | 45.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.