Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517C00016000 | 2024-03-26 12:35PM EDT | 16.00 | 11.00 | 17.20 | 20.80 | 0.00 | - | 2 | 6 | 0.00% |
| SMTC240517C00018000 | 2024-03-20 12:40PM EDT | 18.00 | 4.60 | 11.90 | 15.20 | 0.00 | - | - | 6 | 0.00% |
| SMTC240517C00019000 | 2024-03-20 2:45PM EDT | 19.00 | 4.20 | 11.70 | 14.20 | 0.00 | - | 2 | 4 | 0.00% |
| SMTC240517C00020000 | 2024-04-19 3:32PM EDT | 20.00 | 11.25 | 18.40 | 21.80 | 0.00 | - | 2 | 11 | 417.19% |
| SMTC240517C00021000 | 2024-04-11 9:42AM EDT | 21.00 | 11.20 | 18.20 | 20.10 | 0.00 | - | 1 | 1 | 414.06% |
| SMTC240517C00022000 | 2024-04-04 9:33AM EDT | 22.00 | 10.21 | 15.50 | 19.50 | 0.00 | - | 3 | 10 | 675.39% |
| SMTC240517C00023000 | 2024-05-10 10:40AM EDT | 23.00 | 16.80 | 15.50 | 19.00 | 0.00 | - | 1 | 6 | 396.48% |
| SMTC240517C00024000 | 2024-05-02 2:08PM EDT | 24.00 | 14.00 | 14.70 | 18.00 | 0.00 | - | 2 | 189 | 396.88% |
| SMTC240517C00025000 | 2024-05-15 12:10PM EDT | 25.00 | 14.90 | 14.50 | 16.90 | -0.12 | -0.80% | 25 | 354 | 441.02% |
| SMTC240517C00026000 | 2024-05-13 10:29AM EDT | 26.00 | 13.60 | 13.80 | 15.90 | 0.00 | - | 10 | 66 | 436.72% |
| SMTC240517C00027000 | 2024-05-08 9:40AM EDT | 27.00 | 13.46 | 12.90 | 13.40 | 0.00 | - | 1 | 278 | 271.48% |
| SMTC240517C00028000 | 2024-04-30 1:18PM EDT | 28.00 | 10.20 | 11.70 | 13.70 | 0.00 | - | 10 | 97 | 357.42% |
| SMTC240517C00029000 | 2024-05-06 2:48PM EDT | 29.00 | 11.00 | 10.60 | 13.00 | 0.00 | - | 1 | 185 | 345.12% |
| SMTC240517C00030000 | 2024-05-13 2:03PM EDT | 30.00 | 8.76 | 9.60 | 11.30 | 0.00 | - | 5 | 2,179 | 267.97% |
| SMTC240517C00031000 | 2024-05-09 9:38AM EDT | 31.00 | 10.00 | 8.60 | 11.00 | 0.00 | - | 1 | 2,022 | 292.77% |
| SMTC240517C00032000 | 2024-05-13 10:04AM EDT | 32.00 | 7.50 | 7.90 | 8.20 | 0.00 | - | 1 | 1,016 | 145.70% |
| SMTC240517C00033000 | 2024-05-15 3:31PM EDT | 33.00 | 7.10 | 6.90 | 7.40 | +0.61 | +9.40% | 1 | 347 | 152.34% |
| SMTC240517C00034000 | 2024-05-15 10:01AM EDT | 34.00 | 5.10 | 6.00 | 6.90 | -0.26 | -4.85% | 1 | 905 | 177.54% |
| SMTC240517C00035000 | 2024-05-15 12:24PM EDT | 35.00 | 4.89 | 4.80 | 5.30 | +0.19 | +4.04% | 1 | 962 | 96.09% |
| SMTC240517C00036000 | 2024-05-14 10:36AM EDT | 36.00 | 3.45 | 4.00 | 4.30 | 0.00 | - | 1 | 314 | 96.68% |
| SMTC240517C00037000 | 2024-05-15 2:25PM EDT | 37.00 | 3.40 | 3.00 | 3.30 | +1.05 | +44.68% | 4 | 2,743 | 77.93% |
| SMTC240517C00038000 | 2024-05-15 12:23PM EDT | 38.00 | 1.90 | 1.10 | 2.30 | -0.08 | -4.04% | 1 | 1,662 | 73.63% |
| SMTC240517C00039000 | 2024-05-15 9:30AM EDT | 39.00 | 1.15 | 1.25 | 1.40 | -0.10 | -8.00% | 2 | 295 | 52.54% |
| SMTC240517C00040000 | 2024-05-15 3:43PM EDT | 40.00 | 0.73 | 0.70 | 0.80 | +0.02 | +2.82% | 135 | 359 | 53.22% |
| SMTC240517C00041000 | 2024-05-15 2:11PM EDT | 41.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 27 | 558 | 51.95% |
| SMTC240517C00042000 | 2024-05-15 3:22PM EDT | 42.00 | 0.19 | 0.10 | 0.20 | -0.01 | -5.00% | 80 | 471 | 52.73% |
| SMTC240517C00043000 | 2024-05-13 11:12AM EDT | 43.00 | 0.60 | 0.05 | 0.10 | +0.47 | +361.54% | 5 | 22 | 57.03% |
| SMTC240517C00044000 | 2024-05-15 2:50PM EDT | 44.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 101 | 111 | 79.10% |
| SMTC240517C00045000 | 2024-05-14 3:40PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 26 | 1,449 | 75.78% |
| SMTC240517C00046000 | 2024-05-13 9:31AM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 141.02% |
| SMTC240517C00047000 | 2024-05-08 10:50AM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 10 | 155.08% |
| SMTC240517C00048000 | 2024-05-08 12:00PM EDT | 48.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 168.55% |
| SMTC240517C00050000 | 2024-05-10 1:05PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 113 | 193.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517P00015000 | 2024-03-26 1:00PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,001 | 2,000 | 446.88% |
| SMTC240517P00016000 | 2024-04-01 9:41AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 650.00% |
| SMTC240517P00017000 | 2024-04-01 12:25PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,784 | 393.75% |
| SMTC240517P00018000 | 2024-04-09 9:59AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 575.78% |
| SMTC240517P00019000 | 2024-04-09 12:57PM EDT | 19.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 541.41% |
| SMTC240517P00020000 | 2024-04-11 10:53AM EDT | 20.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 321.88% |
| SMTC240517P00021000 | 2024-04-01 9:44AM EDT | 21.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 478.13% |
| SMTC240517P00022000 | 2024-04-19 3:14PM EDT | 22.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 448.44% |
| SMTC240517P00023000 | 2024-04-22 12:04PM EDT | 23.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 420.31% |
| SMTC240517P00024000 | 2024-04-17 10:31AM EDT | 24.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 2,005 | 393.36% |
| SMTC240517P00025000 | 2024-04-10 2:33PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 39 | 367.19% |
| SMTC240517P00026000 | 2024-04-30 3:06PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 48 | 231.25% |
| SMTC240517P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1,797 | 317.58% |
| SMTC240517P00028000 | 2024-05-07 10:19AM EDT | 28.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 134 | 294.14% |
| SMTC240517P00029000 | 2024-05-08 10:51AM EDT | 29.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 271.09% |
| SMTC240517P00030000 | 2024-05-06 12:05PM EDT | 30.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 160 | 146.88% |
| SMTC240517P00031000 | 2024-05-08 2:53PM EDT | 31.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 1,305 | 192.97% |
| SMTC240517P00032000 | 2024-05-10 3:23PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 147 | 130.47% |
| SMTC240517P00033000 | 2024-05-08 9:54AM EDT | 33.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 202 | 103.13% |
| SMTC240517P00034000 | 2024-05-08 9:54AM EDT | 34.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 12 | 69 | 162.50% |
| SMTC240517P00035000 | 2024-05-09 1:26PM EDT | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 98.05% |
| SMTC240517P00036000 | 2024-05-14 1:49PM EDT | 36.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 86 | 76.17% |
| SMTC240517P00037000 | 2024-05-15 1:18PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3 | 110 | 54.69% |
| SMTC240517P00038000 | 2024-05-13 3:29PM EDT | 38.00 | 0.63 | 0.05 | 0.15 | 0.00 | - | 101 | 166 | 53.91% |
| SMTC240517P00039000 | 2024-05-15 1:30PM EDT | 39.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 8 | 184 | 51.27% |
| SMTC240517P00040000 | 2024-05-15 3:51PM EDT | 40.00 | 0.70 | 0.55 | 0.70 | -0.35 | -33.33% | 2 | 47 | 47.07% |
| SMTC240517P00041000 | 2024-05-14 12:23PM EDT | 41.00 | 1.85 | 1.15 | 1.40 | 0.00 | - | 5 | 24 | 52.73% |
| SMTC240517P00042000 | 2024-05-09 11:26AM EDT | 42.00 | 2.20 | 1.90 | 3.30 | 0.00 | - | 4 | 8 | 90.43% |
| SMTC240517P00043000 | 2024-05-09 10:03AM EDT | 43.00 | 4.25 | 2.60 | 3.50 | +1.75 | +70.00% | 1 | 1 | 101.37% |
| SMTC240517P00045000 | 2024-04-24 9:52AM EDT | 45.00 | 12.05 | 4.00 | 5.60 | 0.00 | - | 6 | 1 | 145.51% |
© 2024 Yahoo. All rights reserved.