Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC241220C00013000 | 2024-05-30 1:48PM EDT | 13.00 | 26.30 | 25.40 | 28.90 | +0.20 | +0.77% | 1 | 38 | 128.61% |
| SMTC241220C00015000 | 2024-04-26 3:38PM EDT | 15.00 | 21.50 | 24.40 | 28.50 | 0.00 | - | 10 | 50 | 146.73% |
| SMTC241220C00018000 | 2024-04-05 11:56AM EDT | 18.00 | 16.10 | 20.40 | 24.50 | 0.00 | - | 1 | 56 | 101.90% |
| SMTC241220C00020000 | 2024-04-01 10:28AM EDT | 20.00 | 11.98 | 17.70 | 20.20 | 0.00 | - | 1 | 23 | 85.25% |
| SMTC241220C00022000 | 2024-04-05 1:45PM EDT | 22.00 | 13.85 | 17.20 | 21.00 | 0.00 | - | 2 | 72 | 92.04% |
| SMTC241220C00025000 | 2024-05-09 9:31AM EDT | 25.00 | 18.05 | 15.80 | 16.40 | 0.00 | - | 1 | 69 | 76.88% |
| SMTC241220C00026000 | 2024-04-01 9:35AM EDT | 26.00 | 7.40 | 13.30 | 14.70 | 0.00 | - | - | 7 | 54.98% |
| SMTC241220C00027000 | 2024-04-05 12:03PM EDT | 27.00 | 10.11 | 13.70 | 17.50 | 0.00 | - | 2 | 40 | 87.57% |
| SMTC241220C00029000 | 2024-04-03 11:26AM EDT | 29.00 | 7.50 | 12.70 | 14.10 | 0.00 | - | 42 | 40 | 75.07% |
| SMTC241220C00030000 | 2024-05-02 1:21PM EDT | 30.00 | 12.03 | 12.40 | 12.90 | 0.00 | - | 22 | 505 | 73.18% |
| SMTC241220C00031000 | 2024-05-28 1:15PM EDT | 31.00 | 13.70 | 11.90 | 12.30 | 0.00 | - | 2 | 164 | 73.39% |
| SMTC241220C00032000 | 2024-05-22 1:03PM EDT | 32.00 | 12.82 | 11.20 | 11.70 | 0.00 | - | 20 | 517 | 72.27% |
| SMTC241220C00034000 | 2024-05-02 10:25AM EDT | 34.00 | 9.13 | 10.10 | 10.60 | 0.00 | - | 1 | 4 | 71.56% |
| SMTC241220C00035000 | 2024-05-24 2:06PM EDT | 35.00 | 10.87 | 9.70 | 11.80 | 0.00 | - | 1 | 205 | 80.08% |
| SMTC241220C00036000 | 2024-05-21 10:31AM EDT | 36.00 | 10.73 | 9.10 | 11.30 | 0.00 | - | 2 | 14 | 79.05% |
| SMTC241220C00037000 | 2024-05-07 9:59AM EDT | 37.00 | 9.60 | 8.70 | 9.10 | 0.00 | - | 39 | 50 | 70.97% |
| SMTC241220C00038000 | 2024-05-01 11:38AM EDT | 38.00 | 7.60 | 8.20 | 8.60 | 0.00 | - | 290 | 234 | 70.26% |
| SMTC241220C00039000 | 2024-04-04 11:39AM EDT | 39.00 | 6.18 | 8.00 | 9.10 | 0.00 | - | 3 | 3 | 75.23% |
| SMTC241220C00040000 | 2024-05-31 12:15PM EDT | 40.00 | 7.49 | 6.60 | 8.00 | -0.51 | -6.38% | 1 | 759 | 67.53% |
| SMTC241220C00041000 | 2024-04-26 3:42PM EDT | 41.00 | 5.80 | 7.70 | 8.30 | 0.00 | - | 57 | 80 | 76.92% |
| SMTC241220C00042000 | 2024-05-03 11:50AM EDT | 42.00 | 7.12 | 6.70 | 7.00 | 0.00 | - | 2 | 173 | 69.90% |
| SMTC241220C00045000 | 2024-05-30 1:45PM EDT | 45.00 | 5.80 | 5.60 | 7.80 | 0.00 | - | 31 | 637 | 76.83% |
| SMTC241220C00050000 | 2024-05-31 3:38PM EDT | 50.00 | 4.30 | 4.30 | 4.60 | -0.70 | -14.00% | 1 | 750 | 68.60% |
| SMTC241220C00055000 | 2024-05-10 9:47AM EDT | 55.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 2 | 68.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC241220P00003000 | 2023-12-08 10:30AM EDT | 3.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | - | 20 | 368.36% |
| SMTC241220P00005000 | 2023-11-15 11:09AM EDT | 5.00 | 0.47 | 0.00 | 1.05 | 0.00 | - | - | 5 | 188.28% |
| SMTC241220P00008000 | 2023-12-07 11:13AM EDT | 8.00 | 0.68 | 0.45 | 0.70 | 0.00 | - | 2 | 2 | 146.68% |
| SMTC241220P00010000 | 2023-12-08 12:45PM EDT | 10.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 1 | 122.27% |
| SMTC241220P00013000 | 2023-10-23 11:36AM EDT | 13.00 | 2.25 | 2.55 | 2.80 | 0.00 | - | 3 | 628 | 169.14% |
| SMTC241220P00015000 | 2024-04-03 11:08AM EDT | 15.00 | 0.53 | 0.00 | 2.35 | 0.00 | - | 30 | 30 | 111.13% |
| SMTC241220P00018000 | 2024-03-27 3:52PM EDT | 18.00 | 1.60 | 0.50 | 0.90 | 0.00 | - | 120 | 121 | 79.69% |
| SMTC241220P00020000 | 2024-05-06 11:56AM EDT | 20.00 | 1.03 | 0.50 | 1.25 | 0.00 | - | 1 | 7 | 75.10% |
| SMTC241220P00022000 | 2024-04-10 2:55PM EDT | 22.00 | 1.65 | 0.85 | 1.10 | 0.00 | - | 45 | 114 | 68.53% |
| SMTC241220P00025000 | 2024-05-10 1:51PM EDT | 25.00 | 1.45 | 0.20 | 1.85 | 0.00 | - | 1 | 104 | 57.32% |
| SMTC241220P00027000 | 2024-03-28 11:26AM EDT | 27.00 | 5.10 | 2.40 | 3.40 | 0.00 | - | 1 | 13 | 77.08% |
| SMTC241220P00028000 | 2024-05-07 10:49AM EDT | 28.00 | 2.12 | 2.00 | 2.55 | 0.00 | - | - | 20 | 64.21% |
| SMTC241220P00030000 | 2024-05-21 10:31AM EDT | 30.00 | 2.62 | 2.65 | 3.20 | 0.00 | - | 1 | 70 | 63.53% |
| SMTC241220P00032000 | 2024-04-23 11:21AM EDT | 32.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| SMTC241220P00035000 | 2023-06-13 3:32PM EDT | 35.00 | 13.30 | 8.90 | 11.30 | 0.00 | - | - | 4 | 111.94% |
| SMTC241220P00036000 | 2024-05-14 12:02PM EDT | 36.00 | 5.20 | 5.30 | 5.70 | 0.00 | - | 4 | 12 | 62.06% |
| SMTC241220P00037000 | 2024-05-03 3:24PM EDT | 37.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 4 | 8 | 61.72% |
| SMTC241220P00038000 | 2024-05-03 3:26PM EDT | 38.00 | 6.50 | 6.30 | 6.70 | 0.00 | - | 1 | 6 | 61.18% |
| SMTC241220P00039000 | 2024-05-15 11:28AM EDT | 39.00 | 6.80 | 6.90 | 9.10 | 0.00 | - | 38 | 90 | 69.34% |
| SMTC241220P00040000 | 2024-05-03 1:35PM EDT | 40.00 | 7.70 | 7.40 | 7.80 | 0.00 | - | 2 | 41 | 60.44% |
| SMTC241220P00041000 | 2024-05-14 1:12PM EDT | 41.00 | 8.00 | 8.00 | 8.40 | 0.00 | - | 13 | 76 | 60.23% |
| SMTC241220P00042000 | 2024-05-15 11:16AM EDT | 42.00 | 8.50 | 7.80 | 9.00 | 0.00 | - | 27 | 95 | 56.40% |
| SMTC241220P00045000 | 2024-05-22 1:41PM EDT | 45.00 | 9.91 | 10.50 | 11.10 | 0.00 | - | 5 | 13 | 59.45% |
© 2024 Yahoo. All rights reserved.