Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621C00003000 | 2024-06-07 9:34AM EDT | 3.00 | 25.00 | 28.00 | 31.00 | 0.00 | - | 10 | 10 | 1,004.69% |
| SMTC240621C00007000 | 2024-01-18 4:59PM EDT | 7.00 | 13.10 | 12.00 | 15.10 | 0.00 | - | 5 | 4 | 0.00% |
| SMTC240621C00010000 | 2024-03-27 2:14PM EDT | 10.00 | 18.20 | 25.20 | 27.80 | 0.00 | - | 20 | 10 | 1,109.38% |
| SMTC240621C00011000 | 2024-01-09 4:06PM EDT | 11.00 | 10.70 | 8.30 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240621C00013000 | 2024-04-05 9:35AM EDT | 13.00 | 20.24 | 24.70 | 28.50 | 0.00 | - | 1 | 3 | 1,254.69% |
| SMTC240621C00014000 | 2023-12-01 10:31AM EDT | 14.00 | 4.30 | 8.60 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| SMTC240621C00015000 | 2024-04-19 9:37AM EDT | 15.00 | 16.44 | 23.50 | 27.50 | 0.00 | - | 20 | 27 | 1,178.52% |
| SMTC240621C00016000 | 2023-12-07 11:36AM EDT | 16.00 | 6.40 | 6.20 | 6.60 | 0.00 | - | 3 | 2 | 0.00% |
| SMTC240621C00017000 | 2024-02-21 11:34AM EDT | 17.00 | 4.40 | 6.80 | 7.10 | 0.00 | - | 1 | 56 | 0.00% |
| SMTC240621C00018000 | 2024-05-21 12:16PM EDT | 18.00 | 23.40 | 13.00 | 15.90 | 0.00 | - | 43 | 180 | 255.27% |
| SMTC240621C00019000 | 2024-04-01 9:30AM EDT | 19.00 | 10.80 | 17.70 | 19.90 | 0.00 | - | 3 | 101 | 682.81% |
| SMTC240621C00020000 | 2024-05-31 11:48AM EDT | 20.00 | 18.62 | 11.00 | 14.00 | 0.00 | - | 1 | 101 | 223.05% |
| SMTC240621C00021000 | 2024-05-30 10:38AM EDT | 21.00 | 19.30 | 9.60 | 11.40 | 0.00 | - | 2 | 187 | 192.97% |
| SMTC240621C00022000 | 2024-06-06 10:14AM EDT | 22.00 | 19.60 | 8.20 | 10.40 | 0.00 | - | 2 | 273 | 175.98% |
| SMTC240621C00023000 | 2024-06-06 9:44AM EDT | 23.00 | 18.90 | 7.50 | 10.40 | 0.00 | - | 1 | 260 | 244.92% |
| SMTC240621C00024000 | 2024-06-07 12:43PM EDT | 24.00 | 7.49 | 7.80 | 8.50 | 0.00 | - | 1 | 82 | 114.06% |
| SMTC240621C00025000 | 2024-06-10 11:57AM EDT | 25.00 | 7.99 | 6.90 | 8.50 | +1.49 | +22.92% | 18 | 1,056 | 154.10% |
| SMTC240621C00026000 | 2024-06-07 12:06PM EDT | 26.00 | 5.20 | 5.80 | 7.30 | 0.00 | - | 14 | 46 | 125.98% |
| SMTC240621C00027000 | 2024-06-06 9:31AM EDT | 27.00 | 16.60 | 3.50 | 5.40 | 0.00 | - | 4 | 105 | 98.73% |
| SMTC240621C00028000 | 2024-06-10 3:19PM EDT | 28.00 | 4.59 | 2.30 | 6.00 | +0.59 | +14.75% | 14 | 723 | 63.09% |
| SMTC240621C00029000 | 2024-06-10 3:19PM EDT | 29.00 | 3.66 | 2.90 | 3.60 | +1.07 | +41.31% | 12 | 379 | 58.69% |
| SMTC240621C00030000 | 2024-06-10 3:55PM EDT | 30.00 | 2.45 | 2.30 | 2.80 | +0.15 | +6.52% | 241 | 3,366 | 62.50% |
| SMTC240621C00031000 | 2024-06-10 1:48PM EDT | 31.00 | 2.13 | 1.80 | 1.95 | +0.63 | +42.00% | 100 | 1,400 | 61.23% |
| SMTC240621C00032000 | 2024-06-10 3:26PM EDT | 32.00 | 1.53 | 1.25 | 1.40 | +0.33 | +27.50% | 115 | 234 | 60.55% |
| SMTC240621C00033000 | 2024-06-10 3:53PM EDT | 33.00 | 0.85 | 0.85 | 1.00 | 0.00 | - | 317 | 145 | 61.33% |
| SMTC240621C00034000 | 2024-06-10 2:46PM EDT | 34.00 | 0.80 | 0.55 | 0.70 | +0.05 | +6.67% | 232 | 812 | 61.91% |
| SMTC240621C00035000 | 2024-06-10 3:59PM EDT | 35.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 390 | 446 | 61.91% |
| SMTC240621C00036000 | 2024-06-10 3:37PM EDT | 36.00 | 0.33 | 0.25 | 0.35 | -0.07 | -17.50% | 546 | 196 | 65.82% |
| SMTC240621C00037000 | 2024-06-10 12:00PM EDT | 37.00 | 0.35 | 0.15 | 0.25 | +0.05 | +16.67% | 374 | 752 | 66.99% |
| SMTC240621C00038000 | 2024-06-10 2:21PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 51 | 963 | 70.31% |
| SMTC240621C00039000 | 2024-06-10 12:38PM EDT | 39.00 | 0.17 | 0.05 | 0.15 | -0.03 | -15.00% | 58 | 619 | 71.29% |
| SMTC240621C00040000 | 2024-06-10 12:00PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 1,131 | 78.13% |
| SMTC240621C00041000 | 2024-06-10 3:07PM EDT | 41.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 21 | 328 | 88.67% |
| SMTC240621C00042000 | 2024-06-10 1:23PM EDT | 42.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 33 | 917 | 91.21% |
| SMTC240621C00045000 | 2024-06-10 12:38PM EDT | 45.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 14 | 1,386 | 108.98% |
| SMTC240621C00048000 | 2024-06-07 9:36AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 163.28% |
| SMTC240621C00050000 | 2024-06-10 2:52PM EDT | 50.00 | 0.07 | 0.05 | 0.15 | +0.02 | +40.00% | 52 | 874 | 134.77% |
| SMTC240621C00055000 | 2024-06-07 2:07PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 104 | 279 | 150.39% |
| SMTC240621C00060000 | 2024-06-10 3:05PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 61 | 343 | 177.34% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240621P00003000 | 2023-12-06 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 27 | 916.41% |
| SMTC240621P00006000 | 2024-02-15 4:25PM EDT | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 631.25% |
| SMTC240621P00008000 | 2024-03-19 9:37AM EDT | 8.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 23 | 523.83% |
| SMTC240621P00010000 | 2023-10-27 10:16AM EDT | 10.00 | 0.95 | 0.65 | 0.95 | 0.00 | - | 1 | 0 | 539.06% |
| SMTC240621P00011000 | 2024-01-03 4:22PM EDT | 11.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 2,000 | 5,003 | 403.91% |
| SMTC240621P00012000 | 2023-12-06 4:52PM EDT | 12.00 | 1.30 | 0.50 | 0.70 | 0.00 | - | 4 | 4 | 426.56% |
| SMTC240621P00013000 | 2024-03-21 1:33PM EDT | 13.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 351.95% |
| SMTC240621P00014000 | 2024-03-27 1:49PM EDT | 14.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 2,278 | 204.69% |
| SMTC240621P00015000 | 2024-04-26 1:09PM EDT | 15.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 106 | 3,579 | 352.34% |
| SMTC240621P00016000 | 2024-05-03 2:58PM EDT | 16.00 | 0.13 | 0.00 | 1.00 | 0.00 | - | 1 | 2,812 | 301.17% |
| SMTC240621P00017000 | 2024-03-27 9:38AM EDT | 17.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 259.38% |
| SMTC240621P00018000 | 2024-05-28 12:31PM EDT | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 122 | 146.88% |
| SMTC240621P00019000 | 2024-05-28 12:34PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 57 | 134.38% |
| SMTC240621P00020000 | 2024-06-07 9:36AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 77 | 121.88% |
| SMTC240621P00021000 | 2024-06-07 11:51AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 3,572 | 110.94% |
| SMTC240621P00022000 | 2024-06-07 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,710 | 99.22% |
| SMTC240621P00023000 | 2024-06-07 10:14AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 224 | 99.22% |
| SMTC240621P00024000 | 2024-06-10 1:27PM EDT | 24.00 | 0.06 | 0.00 | 0.55 | -0.05 | -45.45% | 29 | 598 | 126.76% |
| SMTC240621P00025000 | 2024-06-10 12:57PM EDT | 25.00 | 0.05 | 0.00 | 0.60 | -0.15 | -75.00% | 6 | 79 | 115.43% |
| SMTC240621P00026000 | 2024-06-07 1:38PM EDT | 26.00 | 0.16 | 0.00 | 0.20 | -0.04 | -20.00% | 1 | 70 | 76.76% |
| SMTC240621P00027000 | 2024-06-10 3:01PM EDT | 27.00 | 0.11 | 0.05 | 0.10 | -0.19 | -63.33% | 2 | 212 | 61.33% |
| SMTC240621P00028000 | 2024-06-10 2:04PM EDT | 28.00 | 0.16 | 0.10 | 0.20 | -0.34 | -68.00% | 9 | 234 | 59.96% |
| SMTC240621P00029000 | 2024-06-07 3:29PM EDT | 29.00 | 0.31 | 0.25 | 0.35 | -0.44 | -58.67% | 5 | 154 | 60.16% |
| SMTC240621P00030000 | 2024-06-10 2:04PM EDT | 30.00 | 0.44 | 0.45 | 0.65 | -0.66 | -60.00% | 80 | 472 | 60.84% |
| SMTC240621P00031000 | 2024-06-10 1:52PM EDT | 31.00 | 0.70 | 0.80 | 0.95 | -0.70 | -50.00% | 45 | 293 | 59.77% |
| SMTC240621P00032000 | 2024-06-10 3:34PM EDT | 32.00 | 1.15 | 1.25 | 1.40 | -0.68 | -37.16% | 71 | 489 | 59.18% |
| SMTC240621P00033000 | 2024-06-10 12:14PM EDT | 33.00 | 1.50 | 1.80 | 2.00 | -1.35 | -47.37% | 41 | 209 | 58.79% |
| SMTC240621P00034000 | 2024-06-10 3:48PM EDT | 34.00 | 2.45 | 2.50 | 2.70 | -1.15 | -31.94% | 28 | 2,076 | 59.08% |
| SMTC240621P00035000 | 2024-06-07 3:09PM EDT | 35.00 | 4.37 | 2.90 | 4.70 | 0.00 | - | 47 | 187 | 82.72% |
| SMTC240621P00036000 | 2024-06-07 3:09PM EDT | 36.00 | 5.27 | 3.80 | 5.90 | 0.00 | - | 30 | 331 | 97.66% |
| SMTC240621P00037000 | 2024-06-10 12:14PM EDT | 37.00 | 4.50 | 4.90 | 6.80 | -2.00 | -30.77% | 2 | 1,251 | 109.08% |
| SMTC240621P00038000 | 2024-06-10 12:25PM EDT | 38.00 | 5.50 | 5.80 | 7.60 | -1.62 | -22.75% | 8 | 515 | 110.55% |
| SMTC240621P00039000 | 2024-06-10 12:46PM EDT | 39.00 | 6.70 | 6.50 | 8.70 | -2.00 | -22.99% | 10 | 249 | 113.67% |
| SMTC240621P00040000 | 2024-06-07 11:48AM EDT | 40.00 | 9.42 | 7.50 | 10.00 | 0.00 | - | 10 | 341 | 132.72% |
| SMTC240621P00041000 | 2024-06-07 10:12AM EDT | 41.00 | 11.00 | 8.50 | 11.10 | 0.00 | - | 11 | 207 | 144.82% |
| SMTC240621P00042000 | 2024-06-07 10:07AM EDT | 42.00 | 12.14 | 9.70 | 10.60 | 0.00 | - | 1 | 175 | 94.53% |
| SMTC240621P00045000 | 2024-06-06 12:03PM EDT | 45.00 | 6.00 | 12.60 | 13.60 | 0.00 | - | 160 | 46 | 102.34% |
| SMTC240621P00050000 | 2024-06-06 1:42PM EDT | 50.00 | 12.58 | 17.50 | 18.80 | 0.00 | - | 8 | 1 | 139.06% |
| SMTC240621P00060000 | 2024-06-05 12:42PM EDT | 60.00 | 21.70 | 26.00 | 28.90 | 0.00 | - | - | 0 | 272.85% |
© 2024 Yahoo. All rights reserved.