Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116C00008000 | 2024-03-13 12:07PM EDT | 8.00 | 16.70 | 24.10 | 27.80 | 0.00 | - | - | 2 | 0.00% |
| SMTC260116C00010000 | 2024-04-01 9:44AM EDT | 10.00 | 21.10 | 26.40 | 30.40 | 0.00 | - | 4 | 5 | 97.41% |
| SMTC260116C00013000 | 2024-05-10 12:54PM EDT | 13.00 | 28.50 | 25.50 | 30.50 | 0.00 | - | 16 | 16 | 89.80% |
| SMTC260116C00015000 | 2024-04-03 1:15PM EDT | 15.00 | 19.70 | 25.80 | 27.90 | 0.00 | - | 3 | 20 | 91.14% |
| SMTC260116C00018000 | 2024-04-30 1:49PM EDT | 18.00 | 24.00 | 22.40 | 25.90 | 0.00 | - | 10 | 25 | 79.93% |
| SMTC260116C00020000 | 2024-05-09 3:53PM EDT | 20.00 | 22.71 | 20.00 | 25.00 | 0.00 | - | 2 | 28 | 74.95% |
| SMTC260116C00022000 | 2024-05-01 11:45AM EDT | 22.00 | 20.00 | 19.30 | 23.50 | 0.00 | - | 2 | 62 | 75.24% |
| SMTC260116C00025000 | 2024-04-26 10:46AM EDT | 25.00 | 17.19 | 19.80 | 22.10 | 0.00 | - | 10 | 23 | 83.94% |
| SMTC260116C00027000 | 2024-04-09 3:25PM EDT | 27.00 | 16.10 | 17.60 | 19.20 | 0.00 | - | 9 | 59 | 71.63% |
| SMTC260116C00030000 | 2024-05-15 9:33AM EDT | 30.00 | 17.50 | 16.50 | 19.10 | 0.00 | - | 1 | 89 | 76.71% |
| SMTC260116C00032000 | 2024-04-10 3:41PM EDT | 32.00 | 12.54 | 15.60 | 17.40 | 0.00 | - | 1 | 15 | 73.50% |
| SMTC260116C00035000 | 2024-05-02 10:25AM EDT | 35.00 | 13.31 | 14.20 | 15.40 | 0.00 | - | 1 | 137 | 70.14% |
| SMTC260116C00037000 | 2024-04-11 2:40PM EDT | 37.00 | 11.50 | 14.10 | 15.00 | 0.00 | - | - | 3 | 72.83% |
| SMTC260116C00040000 | 2024-05-23 10:44AM EDT | 40.00 | 13.50 | 12.30 | 13.10 | 0.00 | - | 2 | 60 | 68.01% |
| SMTC260116C00042000 | 2024-05-16 1:21PM EDT | 42.00 | 13.10 | 11.50 | 12.40 | 0.00 | - | 1 | 8 | 67.32% |
| SMTC260116C00045000 | 2024-05-09 11:41AM EDT | 45.00 | 12.10 | 10.60 | 11.40 | 0.00 | - | 2 | 11 | 66.86% |
| SMTC260116C00050000 | 2024-05-16 11:26AM EDT | 50.00 | 10.53 | 7.50 | 10.00 | 0.00 | - | 1 | 63 | 61.90% |
| SMTC260116C00055000 | 2024-05-15 10:42AM EDT | 55.00 | 9.00 | 6.60 | 8.80 | 0.00 | - | 1 | 5 | 62.15% |
| SMTC260116C00060000 | 2024-05-23 3:34PM EDT | 60.00 | 7.30 | 6.90 | 7.80 | 0.00 | - | 1 | 2 | 65.12% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116P00005000 | 2024-04-05 12:21PM EDT | 5.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 100 | 1,085 | 93.16% |
| SMTC260116P00008000 | 2024-05-21 2:19PM EDT | 8.00 | 0.35 | 0.30 | 0.65 | 0.00 | - | 1 | 6,540 | 81.84% |
| SMTC260116P00010000 | 2024-03-01 3:54PM EDT | 10.00 | 1.55 | 0.70 | 5.00 | 0.00 | - | 1 | 2 | 124.81% |
| SMTC260116P00013000 | 2024-05-16 10:15AM EDT | 13.00 | 0.85 | 0.75 | 1.25 | 0.00 | - | 1 | 2,572 | 70.02% |
| SMTC260116P00015000 | 2024-05-30 1:23PM EDT | 15.00 | 1.20 | 0.00 | 1.60 | 0.00 | - | 1 | 55 | 58.01% |
| SMTC260116P00018000 | 2024-03-27 12:17PM EDT | 18.00 | 3.72 | 1.80 | 2.60 | 0.00 | - | 10 | 10 | 67.65% |
| SMTC260116P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 3.25 | 2.05 | 2.65 | 0.00 | - | 1 | 15 | 61.91% |
| SMTC260116P00022000 | 2024-05-29 9:53AM EDT | 22.00 | 2.75 | 1.20 | 3.40 | 0.00 | - | 5 | 5 | 54.68% |
| SMTC260116P00025000 | 2024-04-02 11:55AM EDT | 25.00 | 5.70 | 3.60 | 4.70 | 0.00 | - | 1 | 2 | 61.02% |
| SMTC260116P00027000 | 2023-10-25 10:53AM EDT | 27.00 | 12.40 | 12.10 | 13.10 | 0.00 | - | - | 12 | 118.34% |
| SMTC260116P00030000 | 2024-04-19 12:24PM EDT | 30.00 | 8.00 | 5.30 | 6.30 | 0.00 | - | 1 | 4 | 56.20% |
| SMTC260116P00032000 | 2024-04-09 9:38AM EDT | 32.00 | 8.00 | 6.40 | 7.20 | 0.00 | - | 1 | 2 | 55.99% |
© 2024 Yahoo. All rights reserved.