Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250718C00020000 | 2024-06-07 1:17PM EDT | 20.00 | 14.89 | 12.00 | 14.60 | 0.00 | - | 6 | 1 | 71.19% |
| SMTC250718C00023000 | 2024-06-20 2:00PM EDT | 23.00 | 10.60 | 11.00 | 11.80 | +10.60 | - | - | 1 | 68.14% |
| SMTC250718C00025000 | 2024-06-11 9:42AM EDT | 25.00 | 12.30 | 8.80 | 10.70 | 0.00 | - | - | 2 | 61.60% |
| SMTC250718C00030000 | 2024-06-21 11:14AM EDT | 30.00 | 7.70 | 7.70 | 8.30 | +0.40 | +5.48% | 19 | 25 | 65.06% |
| SMTC250718C00033000 | 2024-06-14 11:34AM EDT | 33.00 | 6.50 | 6.00 | 7.20 | 0.00 | - | 2 | 6 | 62.06% |
| SMTC250718C00035000 | 2024-06-17 9:59AM EDT | 35.00 | 6.40 | 5.40 | 6.60 | 0.00 | - | 10 | 20 | 62.15% |
| SMTC250718C00038000 | 2024-06-21 3:50PM EDT | 38.00 | 5.40 | 4.20 | 5.70 | +0.41 | +8.22% | 25 | 2 | 60.18% |
| SMTC250718C00040000 | 2024-06-21 3:50PM EDT | 40.00 | 4.90 | 4.70 | 5.20 | -0.40 | -7.55% | 15 | 10 | 63.97% |
| SMTC250718C00042000 | 2024-06-12 11:16AM EDT | 42.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | - | 2 | 63.77% |
| SMTC250718C00047000 | 2024-06-13 3:33PM EDT | 47.00 | 3.50 | 3.30 | 3.90 | 0.00 | - | 2 | 2 | 63.75% |
| SMTC250718C00050000 | 2024-06-03 3:52PM EDT | 50.00 | 6.85 | 1.45 | 4.70 | 0.00 | - | 1 | 1 | 62.99% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250718P00028000 | 2024-06-21 10:42AM EDT | 28.00 | 5.50 | 5.20 | 5.60 | +0.10 | +1.85% | 1 | 150 | 54.18% |
| SMTC250718P00030000 | 2024-06-11 11:23AM EDT | 30.00 | 6.00 | 6.20 | 6.70 | 0.00 | - | - | 1 | 53.20% |
| SMTC250718P00035000 | 2024-06-21 10:46AM EDT | 35.00 | 9.80 | 9.30 | 9.80 | +9.80 | - | 1 | 0 | 51.64% |
| SMTC250718P00038000 | 2024-06-03 3:52PM EDT | 38.00 | 9.15 | 11.30 | 11.90 | 0.00 | - | 1 | 1 | 50.42% |
| SMTC250718P00040000 | 2024-06-06 3:36PM EDT | 40.00 | 9.85 | 12.80 | 13.40 | 0.00 | - | - | 5 | 50.00% |
| SMTC250718P00045000 | 2024-06-06 3:25PM EDT | 45.00 | 13.20 | 16.20 | 18.10 | 0.00 | - | - | 2 | 57.92% |
© 2024 Yahoo. All rights reserved.