Singapore 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC240719C000250002024-06-13 12:11PM EDT25.005.504.906.300.00-21384.96%
SMTC240719C000270002024-06-13 2:22PM EDT27.003.503.303.500.00-4455.23%
SMTC240719C000280002024-06-13 2:37PM EDT28.002.902.702.800.00-9954.79%
SMTC240719C000290002024-06-14 11:19AM EDT29.001.902.102.20-0.55-22.45%121153.42%
SMTC240719C000300002024-06-14 3:48PM EDT30.001.601.601.70-0.15-8.57%9823752.59%
SMTC240719C000310002024-06-14 11:45AM EDT31.001.101.201.30-0.33-23.08%132352.25%
SMTC240719C000320002024-06-14 11:40AM EDT32.000.850.901.00-0.21-19.81%1342852.64%
SMTC240719C000330002024-06-13 3:30PM EDT33.000.700.650.750.00-854052.54%
SMTC240719C000340002024-06-14 9:50AM EDT34.000.550.500.60-0.01-1.79%44754.10%
SMTC240719C000350002024-06-14 12:48PM EDT35.000.400.400.45-0.15-27.27%6529555.27%
SMTC240719C000360002024-06-13 2:03PM EDT36.000.360.300.900.00-311168.56%
SMTC240719C000370002024-06-14 12:57PM EDT37.000.250.200.30+0.01+4.17%61,53157.03%
SMTC240719C000380002024-06-14 9:30AM EDT38.000.250.150.250.00-20043158.50%
SMTC240719C000390002024-06-13 3:26PM EDT39.000.200.100.250.00-658160.94%
SMTC240719C000400002024-06-14 10:12AM EDT40.000.100.100.15-0.10-50.00%20642860.74%
SMTC240719C000410002024-06-13 10:55AM EDT41.000.150.050.400.00-28872.95%
SMTC240719C000420002024-06-11 10:21AM EDT42.000.350.050.750.00-115088.28%
SMTC240719C000430002024-06-12 10:30AM EDT43.000.050.050.35-0.10-66.67%116678.71%
SMTC240719C000440002024-06-12 9:45AM EDT44.000.160.050.750.00-410896.29%
SMTC240719C000450002024-06-13 9:53AM EDT45.000.070.050.650.00-19996.97%
SMTC240719C000460002024-06-10 1:54PM EDT46.000.200.050.750.00-1140103.81%
SMTC240719C000470002024-06-11 10:58AM EDT47.000.200.050.750.00-259107.32%
SMTC240719C000480002024-06-07 2:02PM EDT48.000.100.000.750.00-551109.18%
SMTC240719C000500002024-06-13 10:22AM EDT50.000.060.000.750.00-161115.63%
SMTC240719C000550002024-06-10 11:52AM EDT55.000.350.000.950.00-541137.40%
SMTC240719C000600002024-06-13 9:30AM EDT60.000.100.000.200.00-222113.87%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC240719P000200002024-06-12 12:01PM EDT20.000.100.050.15+0.05+100.00%658076.17%
SMTC240719P000250002024-06-14 2:43PM EDT25.000.390.300.45-0.09-18.75%46255.37%
SMTC240719P000270002024-06-12 2:00PM EDT27.000.590.700.800.00--151.07%
SMTC240719P000290002024-06-14 3:13PM EDT29.001.601.451.55+0.12+8.11%1234651.42%
SMTC240719P000300002024-06-14 2:57PM EDT30.002.051.952.05-0.05-2.38%2137350.64%
SMTC240719P000320002024-06-13 12:01PM EDT32.003.003.203.400.00-1013652.05%
SMTC240719P000330002024-06-12 11:51AM EDT33.004.004.004.20+0.76+23.46%114250.15%
SMTC240719P000340002024-06-14 10:41AM EDT34.005.394.306.70+0.54+11.13%110671.00%
SMTC240719P000350002024-06-12 11:16AM EDT35.004.805.705.900.00-12350.88%
SMTC240719P000360002024-06-07 12:25PM EDT36.005.495.306.900.00-85461.23%
SMTC240719P000370002024-06-10 10:13AM EDT37.006.506.907.900.00-25666.60%
SMTC240719P000380002024-06-12 11:16AM EDT38.007.307.309.700.00-1101103.81%
SMTC240719P000390002024-06-06 3:31PM EDT39.003.409.1010.000.00-213452.15%
SMTC240719P000400002024-06-13 10:12AM EDT40.0010.329.6010.800.00-127575.68%
SMTC240719P000410002024-06-06 12:30PM EDT41.004.209.7012.200.00-358419100.24%
SMTC240719P000420002024-06-06 10:31AM EDT42.003.6011.0014.700.00-122287.21%
SMTC240719P000430002024-05-29 10:40AM EDT43.004.9013.0015.200.00-111104.59%
SMTC240719P000440002024-06-06 10:22AM EDT44.004.8814.1016.400.00-55115.82%
SMTC240719P000450002024-06-06 9:37AM EDT45.004.2015.1017.700.00-21126.66%
SMTC240719P000500002024-06-07 9:46AM EDT50.0019.4020.0021.000.00-4075.78%