Singapore markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.88+1.19 (+4.15%)
At close: 04:00PM EDT
30.00 +0.12 (+0.40%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC240719C000200002024-06-28 10:25AM EDT20.0010.248.1011.90-0.06-0.58%11101.17%
SMTC240719C000250002024-06-17 2:52PM EDT25.006.104.707.200.00-58110.06%
SMTC240719C000270002024-06-24 9:30AM EDT27.003.533.203.400.00-1552.15%
SMTC240719C000280002024-06-28 10:24AM EDT28.002.802.454.20+1.06+60.92%2210681.84%
SMTC240719C000290002024-06-28 10:25AM EDT29.002.051.801.95+0.75+57.69%4021,36652.15%
SMTC240719C000300002024-06-28 3:50PM EDT30.001.421.251.40+0.52+57.78%22556650.98%
SMTC240719C000310002024-06-28 12:11PM EDT31.000.800.851.00+0.25+45.45%1064951.32%
SMTC240719C000320002024-06-28 2:54PM EDT32.000.560.600.70+0.16+40.00%1153251.81%
SMTC240719C000330002024-06-28 3:50PM EDT33.000.450.400.50+0.15+50.00%2144,50050.88%
SMTC240719C000340002024-06-27 1:37PM EDT34.000.200.250.350.00-120251.47%
SMTC240719C000350002024-06-26 10:38AM EDT35.000.200.150.25-0.10-33.33%432352.25%
SMTC240719C000360002024-06-21 1:19PM EDT36.000.300.100.200.00-91,07354.69%
SMTC240719C000370002024-06-28 9:48AM EDT37.000.100.100.150.00-51,53958.01%
SMTC240719C000380002024-06-27 12:30PM EDT38.000.050.050.150.00-5079060.55%
SMTC240719C000390002024-06-25 12:15PM EDT39.000.080.000.400.00-157576.17%
SMTC240719C000400002024-06-27 9:40AM EDT40.000.340.050.500.00-1035487.89%
SMTC240719C000410002024-06-27 12:17PM EDT41.000.050.000.750.00-186100.68%
SMTC240719C000420002024-06-11 10:21AM EDT42.000.350.000.350.00-115088.67%
SMTC240719C000430002024-06-14 9:48AM EDT43.000.050.000.400.00-116696.09%
SMTC240719C000440002024-06-28 11:32AM EDT44.000.060.000.70-0.10-62.50%4108114.06%
SMTC240719C000450002024-06-21 12:38PM EDT45.000.400.000.500.00-20102109.96%
SMTC240719C000460002024-06-20 3:33PM EDT46.000.400.000.750.00-1138125.39%
SMTC240719C000470002024-06-11 10:58AM EDT47.000.200.050.700.00-259129.69%
SMTC240719C000480002024-06-07 2:02PM EDT48.000.100.000.750.00-551133.98%
SMTC240719C000500002024-06-28 11:20AM EDT50.000.100.000.300.00-3457118.36%
SMTC240719C000550002024-06-28 3:51PM EDT55.000.050.000.20-0.05-50.00%2542126.56%
SMTC240719C000600002024-06-20 10:24AM EDT60.000.050.000.000.00-21650.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC240719P000200002024-06-24 10:22AM EDT20.000.050.050.750.00-32103134.57%
SMTC240719P000230002024-06-21 1:28PM EDT23.000.100.050.750.00-202097.27%
SMTC240719P000250002024-06-21 12:44PM EDT25.000.230.050.250.00-16455.27%
SMTC240719P000260002024-06-26 12:24PM EDT26.000.200.100.300.00-111356.64%
SMTC240719P000270002024-06-27 11:42AM EDT27.000.600.300.450.00-21022353.71%
SMTC240719P000280002024-06-27 2:22PM EDT28.000.850.550.650.00-163850.34%
SMTC240719P000290002024-06-28 2:16PM EDT29.001.070.851.00-0.48-30.97%20118149.61%
SMTC240719P000300002024-06-27 2:25PM EDT30.001.541.301.45-0.36-18.95%539848.54%
SMTC240719P000310002024-06-28 3:50PM EDT31.002.051.902.050.00-37548.83%
SMTC240719P000320002024-06-28 3:50PM EDT32.002.752.602.80-0.65-19.12%1616451.03%
SMTC240719P000330002024-06-17 11:17AM EDT33.003.602.155.000.00-114251.17%
SMTC240719P000340002024-06-27 2:34PM EDT34.004.494.104.50-0.71-13.65%510655.86%
SMTC240719P000350002024-06-18 3:56PM EDT35.005.704.905.400.00-12357.62%
SMTC240719P000360002024-06-18 11:18AM EDT36.006.204.307.500.00-659116.60%
SMTC240719P000370002024-06-17 11:20AM EDT37.007.135.209.300.00-15358.59%
SMTC240719P000380002024-06-12 11:16AM EDT38.007.307.808.600.00-18758.01%
SMTC240719P000390002024-06-06 3:31PM EDT39.003.407.1010.800.00-2134152.34%
SMTC240719P000400002024-06-13 10:12AM EDT40.0010.328.4012.100.00-122874.22%
SMTC240719P000410002024-06-26 3:43PM EDT41.0011.509.5013.100.00-9084.57%
SMTC240719P000420002024-06-26 3:43PM EDT42.0012.5511.7012.900.00-9889.26%
SMTC240719P000430002024-05-29 10:40AM EDT43.004.9013.3013.800.00-10115.04%
SMTC240719P000440002024-06-06 10:22AM EDT44.004.8813.0016.100.00-50120.12%
SMTC240719P000450002024-06-06 9:37AM EDT45.004.2013.3015.600.00-21128.52%
SMTC240719P000500002024-06-07 9:46AM EDT50.0019.4018.7022.000.00-40128.32%