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
60,639.03 -1,111.38 (-1.80%) CMC Crypto 200
1,263.92 -19.90 (-1.55%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920C00015000 | 2024-04-03 9:47AM EDT | 15.00 | 14.80 | 23.80 | 26.60 | 0.00 | - | 1 | 15 | 504.30% |
| SMTC240920C00016000 | 2024-01-22 4:12PM EDT | 16.00 | 8.00 | 6.20 | 6.50 | 0.00 | - | - | 3 | 0.00% |
| SMTC240920C00017000 | 2024-03-01 11:25AM EDT | 17.00 | 6.70 | 11.40 | 13.60 | 0.00 | - | 2 | 3 | 104.40% |
| SMTC240920C00018000 | 2024-03-11 10:06AM EDT | 18.00 | 7.20 | 16.50 | 19.10 | 0.00 | - | 1 | 1 | 256.98% |
| SMTC240920C00019000 | 2024-06-07 9:36AM EDT | 19.00 | 10.20 | 9.70 | 13.40 | 0.00 | - | 1 | 22 | 86.04% |
| SMTC240920C00020000 | 2024-05-02 9:55AM EDT | 20.00 | 18.20 | 18.70 | 21.30 | 0.00 | - | 15 | 21 | 343.65% |
| SMTC240920C00021000 | 2024-03-06 1:09PM EDT | 21.00 | 5.60 | 12.80 | 13.40 | 0.00 | - | 1 | 1 | 167.87% |
| SMTC240920C00022000 | 2024-06-25 10:14AM EDT | 22.00 | 8.85 | 7.00 | 10.80 | 0.00 | - | 309 | 347 | 75.49% |
| SMTC240920C00023000 | 2024-06-26 3:47PM EDT | 23.00 | 7.60 | 6.10 | 9.70 | 0.00 | - | 4 | 16 | 68.12% |
| SMTC240920C00024000 | 2024-04-15 11:22AM EDT | 24.00 | 10.50 | 15.50 | 18.80 | 0.00 | - | 1 | 18 | 296.00% |
| SMTC240920C00025000 | 2024-06-21 11:03AM EDT | 25.00 | 6.50 | 5.50 | 6.50 | 0.00 | - | 2 | 295 | 56.25% |
| SMTC240920C00026000 | 2024-06-14 3:26PM EDT | 26.00 | 5.70 | 5.60 | 5.80 | 0.00 | - | 16 | 31 | 64.21% |
| SMTC240920C00027000 | 2024-06-20 2:31PM EDT | 27.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 5 | 150 | 63.09% |
| SMTC240920C00028000 | 2024-06-28 2:45PM EDT | 28.00 | 4.30 | 4.40 | 4.60 | +0.40 | +10.26% | 4 | 62 | 63.09% |
| SMTC240920C00029000 | 2024-06-25 1:17PM EDT | 29.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 1 | 115 | 62.21% |
| SMTC240920C00030000 | 2024-06-28 11:03AM EDT | 30.00 | 3.43 | 3.30 | 3.60 | +0.68 | +24.73% | 5 | 241 | 61.47% |
| SMTC240920C00031000 | 2024-06-28 10:21AM EDT | 31.00 | 3.20 | 2.95 | 3.10 | +0.75 | +30.61% | 2 | 1,143 | 61.28% |
| SMTC240920C00032000 | 2024-06-28 10:23AM EDT | 32.00 | 2.80 | 2.55 | 2.75 | +0.75 | +36.59% | 3 | 277 | 61.23% |
| SMTC240920C00033000 | 2024-06-28 12:16PM EDT | 33.00 | 2.15 | 2.15 | 2.40 | -0.35 | -14.00% | 5 | 89 | 60.47% |
| SMTC240920C00034000 | 2024-06-27 11:28AM EDT | 34.00 | 1.70 | 1.90 | 2.10 | +0.20 | +13.33% | 2 | 154 | 60.84% |
| SMTC240920C00035000 | 2024-06-28 10:19AM EDT | 35.00 | 1.75 | 1.65 | 1.85 | +0.41 | +30.60% | 2 | 217 | 61.06% |
| SMTC240920C00036000 | 2024-06-25 3:26PM EDT | 36.00 | 1.50 | 1.40 | 1.60 | 0.00 | - | 2 | 72 | 60.69% |
| SMTC240920C00037000 | 2024-06-13 9:34AM EDT | 37.00 | 1.75 | 1.20 | 1.45 | 0.00 | - | 1 | 1,107 | 61.28% |
| SMTC240920C00038000 | 2024-06-27 10:07AM EDT | 38.00 | 0.90 | 1.05 | 1.25 | 0.00 | - | 2 | 19 | 61.35% |
| SMTC240920C00039000 | 2024-06-25 3:34PM EDT | 39.00 | 0.99 | 0.90 | 1.10 | 0.00 | - | 1 | 178 | 61.52% |
| SMTC240920C00040000 | 2024-06-27 1:56PM EDT | 40.00 | 0.70 | 0.80 | 0.95 | 0.00 | - | 8 | 100 | 61.82% |
| SMTC240920C00041000 | 2024-06-24 11:48AM EDT | 41.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 5 | 198 | 62.35% |
| SMTC240920C00042000 | 2024-06-28 10:18AM EDT | 42.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 100 | 179 | 62.50% |
| SMTC240920C00044000 | 2024-06-12 9:45AM EDT | 44.00 | 1.12 | 0.45 | 0.60 | 0.00 | - | - | 4 | 63.28% |
| SMTC240920C00045000 | 2024-06-28 11:43AM EDT | 45.00 | 0.46 | 0.40 | 0.55 | +0.11 | +31.43% | 1 | 896 | 64.06% |
| SMTC240920C00046000 | 2024-06-12 1:05PM EDT | 46.00 | 0.74 | 0.35 | 0.50 | 0.00 | - | - | 0 | 64.60% |
| SMTC240920C00050000 | 2024-06-20 2:43PM EDT | 50.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 3 | 280 | 66.50% |
| SMTC240920C00055000 | 2024-06-14 10:58AM EDT | 55.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 100 | 169 | 81.54% |
| SMTC240920C00060000 | 2024-06-21 10:08AM EDT | 60.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 89.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240920P00010000 | 2024-06-14 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| SMTC240920P00011000 | 2024-06-14 9:30AM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 141.99% |
| SMTC240920P00012000 | 2024-06-17 2:21PM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 130.96% |
| SMTC240920P00014000 | 2024-04-01 11:07AM EDT | 14.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | - | 4 | 111.43% |
| SMTC240920P00015000 | 2024-04-02 2:33PM EDT | 15.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 77.93% |
| SMTC240920P00016000 | 2024-06-07 10:14AM EDT | 16.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 50 | 50 | 96.09% |
| SMTC240920P00017000 | 2024-06-07 9:50AM EDT | 17.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 88.28% |
| SMTC240920P00018000 | 2024-06-10 1:24PM EDT | 18.00 | 0.26 | 0.10 | 1.55 | 0.00 | - | 10 | 18 | 100.39% |
| SMTC240920P00019000 | 2024-06-07 10:19AM EDT | 19.00 | 0.45 | 0.10 | 0.90 | 0.00 | - | 2 | 3 | 78.71% |
| SMTC240920P00020000 | 2024-06-12 11:11AM EDT | 20.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 2,308 | 826 | 64.84% |
| SMTC240920P00021000 | 2024-06-07 10:02AM EDT | 21.00 | 0.75 | 0.35 | 0.60 | 0.00 | - | 3 | 49 | 63.97% |
| SMTC240920P00022000 | 2024-04-19 12:32PM EDT | 22.00 | 1.29 | 0.15 | 1.40 | 0.00 | - | 3 | 46 | 67.97% |
| SMTC240920P00023000 | 2024-06-26 12:36PM EDT | 23.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 2 | 54 | 61.04% |
| SMTC240920P00024000 | 2024-06-27 3:54PM EDT | 24.00 | 1.13 | 0.85 | 1.05 | 0.00 | - | 2 | 35 | 59.08% |
| SMTC240920P00025000 | 2024-06-21 12:53PM EDT | 25.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 2 | 311 | 58.15% |
| SMTC240920P00026000 | 2024-06-28 11:28AM EDT | 26.00 | 1.55 | 1.40 | 1.70 | -0.05 | -3.13% | 30 | 44 | 58.50% |
| SMTC240920P00027000 | 2024-06-27 12:00PM EDT | 27.00 | 2.15 | 1.75 | 1.95 | 0.00 | - | 2 | 100 | 56.79% |
| SMTC240920P00028000 | 2024-06-18 1:47PM EDT | 28.00 | 2.50 | 2.15 | 2.35 | 0.00 | - | 15 | 107 | 56.15% |
| SMTC240920P00029000 | 2024-06-24 2:54PM EDT | 29.00 | 2.85 | 2.60 | 2.80 | 0.00 | - | 1 | 91 | 55.57% |
| SMTC240920P00030000 | 2024-06-25 10:45AM EDT | 30.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 290 | 54.96% |
| SMTC240920P00031000 | 2024-06-28 11:33AM EDT | 31.00 | 3.90 | 3.70 | 3.90 | -0.30 | -7.14% | 1 | 231 | 55.27% |
| SMTC240920P00032000 | 2024-06-21 11:49AM EDT | 32.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 9 | 259 | 54.74% |
| SMTC240920P00033000 | 2024-06-12 3:08PM EDT | 33.00 | 5.20 | 4.90 | 5.20 | 0.00 | - | 66 | 115 | 54.30% |
| SMTC240920P00034000 | 2024-06-12 3:05PM EDT | 34.00 | 5.80 | 5.60 | 5.90 | 0.00 | - | 89 | 209 | 54.00% |
| SMTC240920P00035000 | 2024-06-12 1:23PM EDT | 35.00 | 6.30 | 6.30 | 6.60 | 0.00 | - | 79 | 284 | 52.98% |
| SMTC240920P00036000 | 2024-06-10 3:53PM EDT | 36.00 | 6.50 | 7.10 | 7.40 | 0.00 | - | 10 | 11 | 53.17% |
| SMTC240920P00037000 | 2024-06-11 10:56AM EDT | 37.00 | 6.80 | 6.60 | 9.80 | 0.00 | - | 16 | 44 | 56.10% |
| SMTC240920P00038000 | 2024-06-27 1:54PM EDT | 38.00 | 9.60 | 8.70 | 9.10 | 0.00 | - | 1 | 80 | 52.83% |
| SMTC240920P00039000 | 2024-06-27 3:24PM EDT | 39.00 | 10.40 | 9.60 | 9.90 | 0.00 | - | 1 | 85 | 52.30% |
| SMTC240920P00040000 | 2024-06-07 10:55AM EDT | 40.00 | 10.42 | 9.10 | 10.80 | 0.00 | - | 5 | 95 | 56.79% |
| SMTC240920P00041000 | 2024-05-23 12:08PM EDT | 41.00 | 6.20 | 11.20 | 11.80 | 0.00 | - | 2 | 86 | 50.59% |
| SMTC240920P00042000 | 2024-05-23 12:37PM EDT | 42.00 | 6.80 | 12.00 | 12.80 | 0.00 | - | 7 | 86 | 62.70% |
| SMTC240920P00045000 | 2024-06-13 2:03PM EDT | 45.00 | 15.50 | 14.70 | 15.60 | 0.00 | - | 1 | 44 | 64.26% |
| SMTC240920P00050000 | 2024-06-13 9:45AM EDT | 50.00 | 20.50 | 19.40 | 22.00 | 0.00 | - | 4 | 0 | 79.00% |
© 2024 Yahoo. All rights reserved.