Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,632.95 -1,040.17 (-1.69%) CMC Crypto 200
1,264.84 -18.98 (-1.48%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719C00020000 | 2024-06-28 10:25AM EDT | 20.00 | 10.24 | 8.10 | 11.90 | -0.06 | -0.58% | 1 | 1 | 101.17% |
| SMTC240719C00025000 | 2024-06-17 2:52PM EDT | 25.00 | 6.10 | 4.70 | 7.20 | 0.00 | - | 5 | 8 | 110.06% |
| SMTC240719C00027000 | 2024-06-24 9:30AM EDT | 27.00 | 3.53 | 3.20 | 3.40 | 0.00 | - | 1 | 5 | 52.15% |
| SMTC240719C00028000 | 2024-06-28 10:24AM EDT | 28.00 | 2.80 | 2.45 | 4.20 | +1.06 | +60.92% | 22 | 106 | 81.84% |
| SMTC240719C00029000 | 2024-06-28 10:25AM EDT | 29.00 | 2.05 | 1.80 | 1.95 | +0.75 | +57.69% | 402 | 1,366 | 52.15% |
| SMTC240719C00030000 | 2024-06-28 3:50PM EDT | 30.00 | 1.42 | 1.25 | 1.40 | +0.52 | +57.78% | 225 | 566 | 50.98% |
| SMTC240719C00031000 | 2024-06-28 12:11PM EDT | 31.00 | 0.80 | 0.85 | 1.00 | +0.25 | +45.45% | 10 | 649 | 51.32% |
| SMTC240719C00032000 | 2024-06-28 2:54PM EDT | 32.00 | 0.56 | 0.60 | 0.70 | +0.16 | +40.00% | 11 | 532 | 51.81% |
| SMTC240719C00033000 | 2024-06-28 3:50PM EDT | 33.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 214 | 4,500 | 50.88% |
| SMTC240719C00034000 | 2024-06-27 1:37PM EDT | 34.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 1 | 202 | 51.47% |
| SMTC240719C00035000 | 2024-06-26 10:38AM EDT | 35.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 4 | 323 | 52.25% |
| SMTC240719C00036000 | 2024-06-21 1:19PM EDT | 36.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 9 | 1,073 | 54.69% |
| SMTC240719C00037000 | 2024-06-28 9:48AM EDT | 37.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 1,539 | 58.01% |
| SMTC240719C00038000 | 2024-06-27 12:30PM EDT | 38.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 50 | 790 | 60.55% |
| SMTC240719C00039000 | 2024-06-25 12:15PM EDT | 39.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 1 | 575 | 76.17% |
| SMTC240719C00040000 | 2024-06-27 9:40AM EDT | 40.00 | 0.34 | 0.05 | 0.50 | 0.00 | - | 10 | 354 | 87.89% |
| SMTC240719C00041000 | 2024-06-27 12:17PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 100.68% |
| SMTC240719C00042000 | 2024-06-11 10:21AM EDT | 42.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 150 | 88.67% |
| SMTC240719C00043000 | 2024-06-14 9:48AM EDT | 43.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 166 | 96.09% |
| SMTC240719C00044000 | 2024-06-28 11:32AM EDT | 44.00 | 0.06 | 0.00 | 0.70 | -0.10 | -62.50% | 4 | 108 | 114.06% |
| SMTC240719C00045000 | 2024-06-21 12:38PM EDT | 45.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 20 | 102 | 109.96% |
| SMTC240719C00046000 | 2024-06-20 3:33PM EDT | 46.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 38 | 125.39% |
| SMTC240719C00047000 | 2024-06-11 10:58AM EDT | 47.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 59 | 129.69% |
| SMTC240719C00048000 | 2024-06-07 2:02PM EDT | 48.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 51 | 133.98% |
| SMTC240719C00050000 | 2024-06-28 11:20AM EDT | 50.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 34 | 57 | 118.36% |
| SMTC240719C00055000 | 2024-06-28 3:51PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 25 | 42 | 126.56% |
| SMTC240719C00060000 | 2024-06-20 10:24AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240719P00020000 | 2024-06-24 10:22AM EDT | 20.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 32 | 103 | 134.57% |
| SMTC240719P00023000 | 2024-06-21 1:28PM EDT | 23.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 20 | 20 | 97.27% |
| SMTC240719P00025000 | 2024-06-21 12:44PM EDT | 25.00 | 0.23 | 0.05 | 0.25 | 0.00 | - | 1 | 64 | 55.27% |
| SMTC240719P00026000 | 2024-06-26 12:24PM EDT | 26.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 113 | 56.64% |
| SMTC240719P00027000 | 2024-06-27 11:42AM EDT | 27.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 210 | 223 | 53.71% |
| SMTC240719P00028000 | 2024-06-27 2:22PM EDT | 28.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 16 | 38 | 50.34% |
| SMTC240719P00029000 | 2024-06-28 2:16PM EDT | 29.00 | 1.07 | 0.85 | 1.00 | -0.48 | -30.97% | 201 | 181 | 49.61% |
| SMTC240719P00030000 | 2024-06-27 2:25PM EDT | 30.00 | 1.54 | 1.30 | 1.45 | -0.36 | -18.95% | 5 | 398 | 48.54% |
| SMTC240719P00031000 | 2024-06-28 3:50PM EDT | 31.00 | 2.05 | 1.90 | 2.05 | 0.00 | - | 3 | 75 | 48.83% |
| SMTC240719P00032000 | 2024-06-28 3:50PM EDT | 32.00 | 2.75 | 2.60 | 2.80 | -0.65 | -19.12% | 16 | 164 | 51.03% |
| SMTC240719P00033000 | 2024-06-17 11:17AM EDT | 33.00 | 3.60 | 2.15 | 5.00 | 0.00 | - | 1 | 142 | 51.17% |
| SMTC240719P00034000 | 2024-06-27 2:34PM EDT | 34.00 | 4.49 | 4.10 | 4.50 | -0.71 | -13.65% | 5 | 106 | 55.86% |
| SMTC240719P00035000 | 2024-06-18 3:56PM EDT | 35.00 | 5.70 | 4.90 | 5.40 | 0.00 | - | 1 | 23 | 57.62% |
| SMTC240719P00036000 | 2024-06-18 11:18AM EDT | 36.00 | 6.20 | 4.30 | 7.50 | 0.00 | - | 6 | 59 | 116.60% |
| SMTC240719P00037000 | 2024-06-17 11:20AM EDT | 37.00 | 7.13 | 5.20 | 9.30 | 0.00 | - | 1 | 53 | 58.59% |
| SMTC240719P00038000 | 2024-06-12 11:16AM EDT | 38.00 | 7.30 | 7.80 | 8.60 | 0.00 | - | 1 | 87 | 58.01% |
| SMTC240719P00039000 | 2024-06-06 3:31PM EDT | 39.00 | 3.40 | 7.10 | 10.80 | 0.00 | - | 21 | 34 | 152.34% |
| SMTC240719P00040000 | 2024-06-13 10:12AM EDT | 40.00 | 10.32 | 8.40 | 12.10 | 0.00 | - | 1 | 228 | 74.22% |
| SMTC240719P00041000 | 2024-06-26 3:43PM EDT | 41.00 | 11.50 | 9.50 | 13.10 | 0.00 | - | 9 | 0 | 84.57% |
| SMTC240719P00042000 | 2024-06-26 3:43PM EDT | 42.00 | 12.55 | 11.70 | 12.90 | 0.00 | - | 9 | 8 | 89.26% |
| SMTC240719P00043000 | 2024-05-29 10:40AM EDT | 43.00 | 4.90 | 13.30 | 13.80 | 0.00 | - | 1 | 0 | 115.04% |
| SMTC240719P00044000 | 2024-06-06 10:22AM EDT | 44.00 | 4.88 | 13.00 | 16.10 | 0.00 | - | 5 | 0 | 120.12% |
| SMTC240719P00045000 | 2024-06-06 9:37AM EDT | 45.00 | 4.20 | 13.30 | 15.60 | 0.00 | - | 2 | 1 | 128.52% |
| SMTC240719P00050000 | 2024-06-07 9:46AM EDT | 50.00 | 19.40 | 18.70 | 22.00 | 0.00 | - | 4 | 0 | 128.32% |
© 2024 Yahoo. All rights reserved.