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
60,626.38 -1,130.19 (-1.83%) CMC Crypto 200
1,264.45 -19.37 (-1.51%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC241220C00013000 | 2024-06-07 9:58AM EDT | 13.00 | 17.40 | 15.40 | 19.40 | 0.00 | - | 2 | 36 | 90.82% |
| SMTC241220C00015000 | 2024-04-26 3:38PM EDT | 15.00 | 21.50 | 24.40 | 28.50 | 0.00 | - | 10 | 50 | 400.88% |
| SMTC241220C00018000 | 2024-04-05 11:56AM EDT | 18.00 | 16.10 | 20.40 | 24.50 | 0.00 | - | 1 | 56 | 283.74% |
| SMTC241220C00020000 | 2024-06-11 10:29AM EDT | 20.00 | 13.80 | 11.10 | 11.50 | 0.00 | - | 10 | 24 | 71.88% |
| SMTC241220C00021000 | 2024-06-28 12:10PM EDT | 21.00 | 10.42 | 10.40 | 10.80 | -0.35 | -3.25% | 20 | 4 | 71.78% |
| SMTC241220C00022000 | 2024-04-05 1:45PM EDT | 22.00 | 13.85 | 17.20 | 21.00 | 0.00 | - | 2 | 72 | 230.96% |
| SMTC241220C00024000 | 2024-06-14 3:10PM EDT | 24.00 | 8.30 | 8.30 | 10.40 | 0.00 | - | - | 2 | 81.37% |
| SMTC241220C00025000 | 2024-06-13 1:19PM EDT | 25.00 | 8.30 | 7.60 | 8.00 | 0.00 | - | 20 | 69 | 66.50% |
| SMTC241220C00026000 | 2024-06-17 11:18AM EDT | 26.00 | 7.70 | 7.00 | 7.40 | 0.00 | - | 1 | 11 | 65.75% |
| SMTC241220C00027000 | 2024-04-05 12:03PM EDT | 27.00 | 10.11 | 13.70 | 17.50 | 0.00 | - | 2 | 40 | 193.31% |
| SMTC241220C00028000 | 2024-06-07 11:05AM EDT | 28.00 | 7.00 | 6.00 | 7.80 | 0.00 | - | 2 | 1 | 74.80% |
| SMTC241220C00029000 | 2024-06-17 9:30AM EDT | 29.00 | 6.10 | 5.60 | 7.30 | 0.00 | - | 100 | 140 | 74.59% |
| SMTC241220C00030000 | 2024-06-24 2:50PM EDT | 30.00 | 5.15 | 5.10 | 5.40 | 0.00 | - | 10 | 538 | 64.72% |
| SMTC241220C00031000 | 2024-06-20 2:24PM EDT | 31.00 | 4.70 | 4.70 | 5.00 | 0.00 | - | 20 | 184 | 64.65% |
| SMTC241220C00032000 | 2024-06-27 12:41PM EDT | 32.00 | 3.80 | 4.30 | 4.60 | 0.00 | - | 1 | 544 | 64.25% |
| SMTC241220C00033000 | 2024-06-28 12:37PM EDT | 33.00 | 3.90 | 3.90 | 4.20 | -0.60 | -13.33% | 7 | 111 | 63.53% |
| SMTC241220C00034000 | 2024-06-28 11:52AM EDT | 34.00 | 3.60 | 3.60 | 3.90 | -0.30 | -7.69% | 10 | 25 | 63.72% |
| SMTC241220C00035000 | 2024-06-28 11:52AM EDT | 35.00 | 3.30 | 3.30 | 3.60 | +0.30 | +10.00% | 9 | 224 | 63.62% |
| SMTC241220C00036000 | 2024-06-28 11:27AM EDT | 36.00 | 3.10 | 3.00 | 3.30 | +0.40 | +14.81% | 12 | 25 | 63.26% |
| SMTC241220C00037000 | 2024-06-28 12:37PM EDT | 37.00 | 2.75 | 2.80 | 4.80 | +0.05 | +1.85% | 30 | 367 | 74.41% |
| SMTC241220C00038000 | 2024-06-26 11:11AM EDT | 38.00 | 2.75 | 2.55 | 4.40 | 0.00 | - | 1 | 238 | 73.39% |
| SMTC241220C00039000 | 2024-06-06 11:01AM EDT | 39.00 | 8.50 | 2.35 | 2.55 | 0.00 | - | 1 | 4 | 63.16% |
| SMTC241220C00040000 | 2024-06-28 12:13PM EDT | 40.00 | 2.15 | 2.15 | 2.40 | -0.25 | -10.42% | 13 | 753 | 63.45% |
| SMTC241220C00041000 | 2024-06-27 10:45AM EDT | 41.00 | 1.70 | 2.00 | 2.20 | 0.00 | - | 5 | 115 | 63.53% |
| SMTC241220C00042000 | 2024-06-26 10:33AM EDT | 42.00 | 2.05 | 1.80 | 2.05 | 0.00 | - | 1 | 177 | 63.40% |
| SMTC241220C00045000 | 2024-06-12 10:57AM EDT | 45.00 | 2.16 | 1.40 | 1.60 | 0.00 | - | 6 | 629 | 63.40% |
| SMTC241220C00046000 | 2024-06-12 1:05PM EDT | 46.00 | 1.89 | 1.25 | 1.50 | 0.00 | - | - | 1 | 63.33% |
| SMTC241220C00050000 | 2024-06-17 10:59AM EDT | 50.00 | 1.20 | 0.45 | 1.30 | 0.00 | - | 1 | 631 | 61.13% |
| SMTC241220C00055000 | 2024-06-07 1:17PM EDT | 55.00 | 1.35 | 0.20 | 2.00 | 0.00 | - | 3 | 2 | 72.83% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC241220P00003000 | 2023-12-08 10:30AM EDT | 3.00 | 0.20 | 0.00 | 3.20 | 0.00 | - | - | 20 | 382.03% |
| SMTC241220P00005000 | 2023-11-15 11:09AM EDT | 5.00 | 0.47 | 0.00 | 1.05 | 0.00 | - | - | 5 | 187.30% |
| SMTC241220P00008000 | 2023-12-07 11:13AM EDT | 8.00 | 0.68 | 0.45 | 0.70 | 0.00 | - | 2 | 2 | 141.41% |
| SMTC241220P00010000 | 2023-12-08 12:45PM EDT | 10.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 1 | 114.75% |
| SMTC241220P00013000 | 2023-10-23 11:36AM EDT | 13.00 | 2.25 | 2.55 | 2.80 | 0.00 | - | 3 | 628 | 161.62% |
| SMTC241220P00015000 | 2024-04-03 11:08AM EDT | 15.00 | 0.53 | 0.00 | 2.35 | 0.00 | - | 30 | 30 | 99.66% |
| SMTC241220P00016000 | 2024-06-07 10:19AM EDT | 16.00 | 0.54 | 0.30 | 0.50 | 0.00 | - | 10 | 10 | 66.60% |
| SMTC241220P00017000 | 2024-06-10 3:11PM EDT | 17.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | - | 5 | 64.94% |
| SMTC241220P00018000 | 2024-03-27 3:52PM EDT | 18.00 | 1.60 | 0.50 | 0.90 | 0.00 | - | 120 | 121 | 65.92% |
| SMTC241220P00019000 | 2024-06-07 2:58PM EDT | 19.00 | 0.96 | 0.60 | 0.95 | 0.00 | - | 1 | 1 | 62.50% |
| SMTC241220P00020000 | 2024-06-10 12:20PM EDT | 20.00 | 0.95 | 0.80 | 1.10 | 0.00 | - | 15 | 68 | 61.43% |
| SMTC241220P00022000 | 2024-06-12 3:36PM EDT | 22.00 | 1.65 | 1.10 | 2.05 | 0.00 | - | 481 | 1,680 | 63.06% |
| SMTC241220P00025000 | 2024-06-21 1:02PM EDT | 25.00 | 2.45 | 2.20 | 2.50 | 0.00 | - | 6 | 136 | 58.11% |
| SMTC241220P00026000 | 2024-06-11 11:15AM EDT | 26.00 | 2.62 | 2.60 | 2.90 | 0.00 | - | - | 1 | 57.76% |
| SMTC241220P00027000 | 2024-03-28 11:26AM EDT | 27.00 | 5.10 | 2.40 | 3.40 | 0.00 | - | 1 | 13 | 53.61% |
| SMTC241220P00028000 | 2024-06-20 3:46PM EDT | 28.00 | 3.96 | 3.50 | 3.80 | 0.00 | - | 2 | 22 | 57.03% |
| SMTC241220P00029000 | 2024-06-11 12:23PM EDT | 29.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | - | 7 | 56.64% |
| SMTC241220P00030000 | 2024-06-24 11:46AM EDT | 30.00 | 4.93 | 4.50 | 4.80 | 0.00 | - | 2 | 65 | 55.86% |
| SMTC241220P00031000 | 2024-06-11 12:23PM EDT | 31.00 | 5.00 | 5.10 | 5.40 | 0.00 | - | - | 7 | 55.88% |
| SMTC241220P00032000 | 2024-06-18 12:16PM EDT | 32.00 | 5.98 | 5.70 | 6.00 | 0.00 | - | 2 | 16 | 55.54% |
| SMTC241220P00035000 | 2024-06-07 3:28PM EDT | 35.00 | 7.80 | 5.80 | 8.00 | +0.09 | +1.17% | 3 | 3 | 56.64% |
| SMTC241220P00036000 | 2024-05-14 12:02PM EDT | 36.00 | 5.20 | 8.60 | 9.10 | 0.00 | - | 4 | 12 | 58.06% |
| SMTC241220P00037000 | 2024-05-03 3:24PM EDT | 37.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 4 | 8 | 0.00% |
| SMTC241220P00038000 | 2024-06-07 9:43AM EDT | 38.00 | 10.66 | 9.80 | 10.20 | 0.00 | - | 3 | 7 | 52.91% |
| SMTC241220P00039000 | 2024-06-11 3:31PM EDT | 39.00 | 10.50 | 10.60 | 12.50 | 0.00 | - | 24 | 54 | 62.92% |
| SMTC241220P00040000 | 2024-06-07 3:57PM EDT | 40.00 | 10.96 | 11.40 | 11.80 | 0.00 | - | 1 | 105 | 52.39% |
| SMTC241220P00041000 | 2024-06-05 3:41PM EDT | 41.00 | 8.40 | 12.20 | 12.60 | 0.00 | - | 153 | 132 | 51.66% |
| SMTC241220P00042000 | 2024-06-05 3:42PM EDT | 42.00 | 9.00 | 11.70 | 13.40 | 0.00 | - | 157 | 153 | 53.86% |
| SMTC241220P00043000 | 2024-06-14 12:41PM EDT | 43.00 | 14.60 | 13.90 | 15.00 | 0.00 | - | - | 70 | 56.74% |
| SMTC241220P00045000 | 2024-06-05 3:39PM EDT | 45.00 | 11.00 | 13.70 | 17.90 | 0.00 | - | 192 | 201 | 81.69% |
© 2024 Yahoo. All rights reserved.