Australia markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.53-0.19 (-0.64%)
At close: 04:00PM EDT
29.00 -0.53 (-1.79%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC240621C000030002024-06-07 9:34AM EDT3.0025.0024.9028.500.00-1010943.75%
SMTC240621C000070002024-01-18 4:59PM EDT7.0013.1012.0015.100.00-540.00%
SMTC240621C000100002024-03-27 2:14PM EDT10.0018.2025.2027.800.00-20101,911.72%
SMTC240621C000110002024-01-09 4:06PM EDT11.0010.708.3011.800.00-110.00%
SMTC240621C000130002024-04-05 9:35AM EDT13.0020.2424.7028.500.00-132,060.94%
SMTC240621C000140002023-12-01 10:31AM EDT14.004.308.6011.100.00-110.00%
SMTC240621C000150002024-04-19 9:37AM EDT15.0016.4423.5027.500.00-20271,869.53%
SMTC240621C000160002023-12-07 11:36AM EDT16.006.406.206.600.00-320.00%
SMTC240621C000170002024-02-21 11:34AM EDT17.004.406.807.100.00-1560.00%
SMTC240621C000180002024-05-21 12:16PM EDT18.0023.4010.0013.200.00-43180189.84%
SMTC240621C000190002024-04-01 9:30AM EDT19.0010.8017.7019.900.00-31011,062.89%
SMTC240621C000200002024-05-31 11:48AM EDT20.0018.628.9010.500.00-193184.38%
SMTC240621C000210002024-05-30 10:38AM EDT21.0019.307.109.300.00-2180254.49%
SMTC240621C000220002024-06-06 10:14AM EDT22.0019.607.408.400.00-2273180.08%
SMTC240621C000230002024-06-06 9:44AM EDT23.0018.905.807.900.00-1260152.73%
SMTC240621C000240002024-06-07 12:43PM EDT24.007.493.706.200.00-182172.07%
SMTC240621C000250002024-06-10 11:57AM EDT25.007.994.404.800.00-181,05476.17%
SMTC240621C000260002024-06-13 9:52AM EDT26.003.813.503.700.00-14661.33%
SMTC240621C000270002024-06-12 3:55PM EDT27.003.582.554.400.00-2085125.39%
SMTC240621C000280002024-06-12 11:59AM EDT28.003.101.702.500.00-370374.32%
SMTC240621C000290002024-06-14 3:57PM EDT29.001.021.001.15-0.28-21.54%65437653.13%
SMTC240621C000300002024-06-14 2:28PM EDT30.000.530.500.60-0.37-41.11%1673,16549.51%
SMTC240621C000310002024-06-14 2:09PM EDT31.000.300.250.35-0.12-28.57%71,41150.20%
SMTC240621C000320002024-06-14 3:57PM EDT32.000.150.150.20-0.05-25.00%3438654.88%
SMTC240621C000330002024-06-14 3:41PM EDT33.000.100.100.15-0.05-33.33%2736662.11%
SMTC240621C000340002024-06-14 2:00PM EDT34.000.100.050.15+0.05+100.00%9690869.92%
SMTC240621C000350002024-06-13 3:50PM EDT35.000.230.050.20+0.13+130.00%550484.77%
SMTC240621C000360002024-06-14 1:20PM EDT36.000.050.000.15-0.05-50.00%254985.55%
SMTC240621C000370002024-06-14 3:45PM EDT37.000.100.050.15+0.03+42.86%31,028100.00%
SMTC240621C000380002024-06-14 3:34PM EDT38.000.050.000.300.00-4971118.75%
SMTC240621C000390002024-06-14 3:25PM EDT39.000.060.000.100.00-12661103.91%
SMTC240621C000400002024-06-14 2:50PM EDT40.000.060.000.15+0.01+20.00%91,119119.53%
SMTC240621C000410002024-06-13 11:10AM EDT41.000.050.050.300.00-1296150.00%
SMTC240621C000420002024-06-14 9:48AM EDT42.000.050.000.15-0.09-64.29%1914134.77%
SMTC240621C000450002024-06-14 2:10PM EDT45.000.050.050.250.00-231,351175.78%
SMTC240621C000480002024-06-07 9:36AM EDT48.000.050.000.750.00-66237.11%
SMTC240621C000500002024-06-11 12:37PM EDT50.000.050.000.100.00-60871175.78%
SMTC240621C000550002024-06-14 3:16PM EDT55.000.050.000.10+0.02+66.67%1258201.56%
SMTC240621C000600002024-06-10 3:05PM EDT60.000.050.000.050.00-61322206.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC240621P000030002023-12-06 10:30AM EDT3.000.100.000.750.00-15271,126.56%
SMTC240621P000060002024-02-15 4:25PM EDT6.000.050.000.750.00-412767.19%
SMTC240621P000080002024-03-19 9:37AM EDT8.000.050.000.750.00-1323632.03%
SMTC240621P000100002023-10-27 10:16AM EDT10.000.950.650.950.00-10648.44%
SMTC240621P000110002024-01-03 4:22PM EDT11.000.430.300.400.00-2,0005,003480.47%
SMTC240621P000120002023-12-06 4:52PM EDT12.001.300.500.700.00-44507.42%
SMTC240621P000130002024-03-21 1:33PM EDT13.000.200.000.750.00-1212414.45%
SMTC240621P000140002024-03-27 1:49PM EDT14.000.200.000.050.00-32,278235.94%
SMTC240621P000150002024-04-26 1:09PM EDT15.000.050.001.350.00-1063,579412.50%
SMTC240621P000160002024-05-03 2:58PM EDT16.000.130.001.000.00-12,812348.83%
SMTC240621P000170002024-03-27 9:38AM EDT17.000.400.000.750.00-1147296.48%
SMTC240621P000180002024-05-28 12:31PM EDT18.000.050.000.050.00-4122162.50%
SMTC240621P000190002024-05-28 12:34PM EDT19.000.050.000.050.00-457146.88%
SMTC240621P000200002024-06-07 9:36AM EDT20.000.050.000.050.00-477131.25%
SMTC240621P000210002024-06-07 11:51AM EDT21.000.050.000.050.00-1683,572116.41%
SMTC240621P000220002024-06-07 9:30AM EDT22.000.050.000.050.00-41,710102.34%
SMTC240621P000230002024-06-12 12:02PM EDT23.000.030.000.050.00-122389.06%
SMTC240621P000240002024-06-14 2:47PM EDT24.000.020.000.05-0.04-66.67%357675.78%
SMTC240621P000250002024-06-14 1:27PM EDT25.000.050.000.750.00-1097120.12%
SMTC240621P000260002024-06-10 9:42AM EDT26.000.160.050.150.00-17066.99%
SMTC240621P000270002024-06-13 3:32PM EDT27.000.200.100.150.00-521254.69%
SMTC240621P000280002024-06-13 3:09PM EDT28.000.300.200.300.00-128953.91%
SMTC240621P000290002024-06-14 3:16PM EDT29.000.600.500.600.00-716651.86%
SMTC240621P000300002024-06-14 1:54PM EDT30.001.151.001.15+0.15+15.00%287854.49%
SMTC240621P000310002024-06-14 11:26AM EDT31.002.131.701.85+0.68+46.90%251050.49%
SMTC240621P000320002024-06-14 11:05AM EDT32.002.931.652.75+0.28+10.57%253464.84%
SMTC240621P000330002024-06-14 9:33AM EDT33.003.603.503.70+0.90+33.33%224962.89%
SMTC240621P000340002024-06-12 2:31PM EDT34.003.703.204.700.00-12,07087.30%
SMTC240621P000350002024-06-13 9:59AM EDT35.006.103.905.70+0.84+15.97%118799.22%
SMTC240621P000360002024-06-12 2:31PM EDT36.005.606.106.700.00-9327110.55%
SMTC240621P000370002024-06-12 12:16PM EDT37.007.756.607.70+1.65+27.05%1988121.29%
SMTC240621P000380002024-06-14 11:20AM EDT38.009.007.608.70+0.90+11.11%107356131.45%
SMTC240621P000390002024-06-13 3:09PM EDT39.009.578.9010.100.00-1022096.09%
SMTC240621P000400002024-06-13 3:09PM EDT40.0010.629.5011.200.00-10341207.23%
SMTC240621P000410002024-06-07 10:12AM EDT41.0011.0010.9011.700.00-11207159.38%
SMTC240621P000420002024-06-07 10:07AM EDT42.0012.1411.5012.900.00-1174195.51%
SMTC240621P000450002024-06-06 12:03PM EDT45.006.0015.2015.900.00-1600157.03%
SMTC240621P000500002024-06-12 9:31AM EDT50.0018.4020.2021.000.00-10203.91%
SMTC240621P000600002024-06-05 12:42PM EDT60.0021.7030.0031.000.00--0210.94%