Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920C00015000 | 2024-04-03 9:47AM EDT | 15.00 | 14.80 | 23.80 | 26.60 | 0.00 | - | 1 | 15 | 446.68% |
| SMTC240920C00016000 | 2024-01-22 4:12PM EDT | 16.00 | 8.00 | 6.20 | 6.50 | 0.00 | - | - | 3 | 0.00% |
| SMTC240920C00017000 | 2024-03-01 11:25AM EDT | 17.00 | 6.70 | 11.40 | 13.60 | 0.00 | - | 2 | 3 | 63.48% |
| SMTC240920C00018000 | 2024-03-11 10:06AM EDT | 18.00 | 7.20 | 16.50 | 19.10 | 0.00 | - | 1 | 1 | 227.15% |
| SMTC240920C00019000 | 2024-06-07 9:36AM EDT | 19.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SMTC240920C00020000 | 2024-05-02 9:55AM EDT | 20.00 | 18.20 | 18.70 | 21.30 | 0.00 | - | 15 | 21 | 308.11% |
| SMTC240920C00021000 | 2024-03-06 1:09PM EDT | 21.00 | 5.60 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 146.19% |
| SMTC240920C00022000 | 2024-06-06 1:05PM EDT | 22.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 358 | 0.00% |
| SMTC240920C00023000 | 2024-06-07 9:30AM EDT | 23.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 0.00% |
| SMTC240920C00024000 | 2024-04-15 11:22AM EDT | 24.00 | 10.50 | 15.50 | 18.80 | 0.00 | - | 1 | 18 | 266.60% |
| SMTC240920C00025000 | 2024-06-14 1:49PM EDT | 25.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 295 | 0.00% |
| SMTC240920C00026000 | 2024-06-14 3:26PM EDT | 26.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 0.00% |
| SMTC240920C00027000 | 2024-06-13 1:22PM EDT | 27.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 0.00% |
| SMTC240920C00028000 | 2024-05-01 2:04PM EDT | 28.00 | 12.00 | 10.40 | 12.90 | 0.00 | - | 3 | 21 | 180.18% |
| SMTC240920C00029000 | 2024-06-14 1:35PM EDT | 29.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 0.00% |
| SMTC240920C00030000 | 2024-06-17 11:48AM EDT | 30.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 11 | 331 | 0.00% |
| SMTC240920C00031000 | 2024-06-17 2:53PM EDT | 31.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 29 | 1,076 | 0.78% |
| SMTC240920C00032000 | 2024-06-17 11:22AM EDT | 32.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| SMTC240920C00033000 | 2024-06-13 9:39AM EDT | 33.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 3.13% |
| SMTC240920C00034000 | 2024-06-12 2:26PM EDT | 34.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 16 | 151 | 6.25% |
| SMTC240920C00035000 | 2024-06-17 1:10PM EDT | 35.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 6.25% |
| SMTC240920C00036000 | 2024-06-12 12:52PM EDT | 36.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 11 | 70 | 6.25% |
| SMTC240920C00037000 | 2024-06-13 9:34AM EDT | 37.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,107 | 12.50% |
| SMTC240920C00038000 | 2024-06-17 11:57AM EDT | 38.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| SMTC240920C00039000 | 2024-06-12 11:19AM EDT | 39.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 12.50% |
| SMTC240920C00040000 | 2024-06-17 3:33PM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 12.50% |
| SMTC240920C00041000 | 2024-06-10 9:42AM EDT | 41.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 12.50% |
| SMTC240920C00042000 | 2024-06-13 9:30AM EDT | 42.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 12.50% |
| SMTC240920C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| SMTC240920C00045000 | 2024-06-17 12:33PM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 36 | 989 | 12.50% |
| SMTC240920C00046000 | 2024-06-12 1:05PM EDT | 46.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SMTC240920C00050000 | 2024-06-14 9:42AM EDT | 50.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 25.00% |
| SMTC240920C00055000 | 2024-06-14 10:58AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 100 | 169 | 25.00% |
| SMTC240920C00060000 | 2024-06-06 9:31AM EDT | 60.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| SMTC240920P00011000 | 2024-06-14 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SMTC240920P00012000 | 2024-06-17 2:21PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| SMTC240920P00014000 | 2024-04-01 11:07AM EDT | 14.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 4 | 106.64% |
| SMTC240920P00015000 | 2024-04-02 2:33PM EDT | 15.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 75.00% |
| SMTC240920P00016000 | 2024-06-07 10:14AM EDT | 16.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 25.00% |
| SMTC240920P00017000 | 2024-06-07 9:50AM EDT | 17.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SMTC240920P00018000 | 2024-06-10 1:24PM EDT | 18.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| SMTC240920P00019000 | 2024-06-07 10:19AM EDT | 19.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| SMTC240920P00020000 | 2024-06-12 11:11AM EDT | 20.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,308 | 826 | 25.00% |
| SMTC240920P00021000 | 2024-06-07 10:02AM EDT | 21.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| SMTC240920P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 1.29 | 0.15 | 1.40 | 0.00 | - | 3 | 46 | 66.41% |
| SMTC240920P00023000 | 2024-06-10 1:24PM EDT | 23.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 49 | 12.50% |
| SMTC240920P00024000 | 2024-06-10 11:45AM EDT | 24.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| SMTC240920P00025000 | 2024-06-14 3:54PM EDT | 25.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 202 | 216 | 12.50% |
| SMTC240920P00026000 | 2024-06-11 11:58AM EDT | 26.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 24 | 48 | 6.25% |
| SMTC240920P00027000 | 2024-06-11 11:01AM EDT | 27.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 6.25% |
| SMTC240920P00028000 | 2024-06-11 2:53PM EDT | 28.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 92 | 3.13% |
| SMTC240920P00029000 | 2024-06-17 2:59PM EDT | 29.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 3.13% |
| SMTC240920P00030000 | 2024-06-17 11:27AM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 40 | 239 | 0.78% |
| SMTC240920P00031000 | 2024-06-17 2:25PM EDT | 31.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| SMTC240920P00032000 | 2024-06-17 11:14AM EDT | 32.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 251 | 0.00% |
| SMTC240920P00033000 | 2024-06-12 3:08PM EDT | 33.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 66 | 115 | 0.00% |
| SMTC240920P00034000 | 2024-06-12 3:05PM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 89 | 209 | 0.00% |
| SMTC240920P00035000 | 2024-06-12 1:23PM EDT | 35.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 79 | 284 | 0.00% |
| SMTC240920P00036000 | 2024-06-10 3:53PM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SMTC240920P00037000 | 2024-06-11 10:56AM EDT | 37.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 0.00% |
| SMTC240920P00038000 | 2024-06-06 10:33AM EDT | 38.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| SMTC240920P00039000 | 2024-05-28 1:42PM EDT | 39.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SMTC240920P00040000 | 2024-06-07 10:55AM EDT | 40.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 0.00% |
| SMTC240920P00041000 | 2024-05-23 12:08PM EDT | 41.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| SMTC240920P00042000 | 2024-05-23 12:37PM EDT | 42.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| SMTC240920P00045000 | 2024-06-13 2:03PM EDT | 45.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SMTC240920P00050000 | 2024-06-13 9:45AM EDT | 50.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.