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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC241220C000130002024-06-07 9:58AM EDT13.0017.4015.4019.400.00-23690.82%
SMTC241220C000150002024-04-26 3:38PM EDT15.0021.5024.4028.500.00-1050400.88%
SMTC241220C000180002024-04-05 11:56AM EDT18.0016.1020.4024.500.00-156283.74%
SMTC241220C000200002024-06-11 10:29AM EDT20.0013.8011.1011.500.00-102471.88%
SMTC241220C000210002024-06-28 12:10PM EDT21.0010.4210.4010.80-0.35-3.25%20471.78%
SMTC241220C000220002024-04-05 1:45PM EDT22.0013.8517.2021.000.00-272230.96%
SMTC241220C000240002024-06-14 3:10PM EDT24.008.308.3010.400.00--281.37%
SMTC241220C000250002024-06-13 1:19PM EDT25.008.307.608.000.00-206966.50%
SMTC241220C000260002024-06-17 11:18AM EDT26.007.707.007.400.00-11165.75%
SMTC241220C000270002024-04-05 12:03PM EDT27.0010.1113.7017.500.00-240193.31%
SMTC241220C000280002024-06-07 11:05AM EDT28.007.006.007.800.00-2174.80%
SMTC241220C000290002024-06-17 9:30AM EDT29.006.105.607.300.00-10014074.59%
SMTC241220C000300002024-06-24 2:50PM EDT30.005.155.105.400.00-1053864.72%
SMTC241220C000310002024-06-20 2:24PM EDT31.004.704.705.000.00-2018464.65%
SMTC241220C000320002024-06-27 12:41PM EDT32.003.804.304.600.00-154464.25%
SMTC241220C000330002024-06-28 12:37PM EDT33.003.903.904.20-0.60-13.33%711163.53%
SMTC241220C000340002024-06-28 11:52AM EDT34.003.603.603.90-0.30-7.69%102563.72%
SMTC241220C000350002024-06-28 11:52AM EDT35.003.303.303.60+0.30+10.00%922463.62%
SMTC241220C000360002024-06-28 11:27AM EDT36.003.103.003.30+0.40+14.81%122563.26%
SMTC241220C000370002024-06-28 12:37PM EDT37.002.752.804.80+0.05+1.85%3036774.41%
SMTC241220C000380002024-06-26 11:11AM EDT38.002.752.554.400.00-123873.39%
SMTC241220C000390002024-06-06 11:01AM EDT39.008.502.352.550.00-1463.16%
SMTC241220C000400002024-06-28 12:13PM EDT40.002.152.152.40-0.25-10.42%1375363.45%
SMTC241220C000410002024-06-27 10:45AM EDT41.001.702.002.200.00-511563.53%
SMTC241220C000420002024-06-26 10:33AM EDT42.002.051.802.050.00-117763.40%
SMTC241220C000450002024-06-12 10:57AM EDT45.002.161.401.600.00-662963.40%
SMTC241220C000460002024-06-12 1:05PM EDT46.001.891.251.500.00--163.33%
SMTC241220C000500002024-06-17 10:59AM EDT50.001.200.451.300.00-163161.13%
SMTC241220C000550002024-06-07 1:17PM EDT55.001.350.202.000.00-3272.83%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC241220P000030002023-12-08 10:30AM EDT3.000.200.003.200.00--20382.03%
SMTC241220P000050002023-11-15 11:09AM EDT5.000.470.001.050.00--5187.30%
SMTC241220P000080002023-12-07 11:13AM EDT8.000.680.450.700.00-22141.41%
SMTC241220P000100002023-12-08 12:45PM EDT10.001.000.001.000.00--1114.75%
SMTC241220P000130002023-10-23 11:36AM EDT13.002.252.552.800.00-3628161.62%
SMTC241220P000150002024-04-03 11:08AM EDT15.000.530.002.350.00-303099.66%
SMTC241220P000160002024-06-07 10:19AM EDT16.000.540.300.500.00-101066.60%
SMTC241220P000170002024-06-10 3:11PM EDT17.000.550.350.650.00--564.94%
SMTC241220P000180002024-03-27 3:52PM EDT18.001.600.500.900.00-12012165.92%
SMTC241220P000190002024-06-07 2:58PM EDT19.000.960.600.950.00-1162.50%
SMTC241220P000200002024-06-10 12:20PM EDT20.000.950.801.100.00-156861.43%
SMTC241220P000220002024-06-12 3:36PM EDT22.001.651.102.050.00-4811,68063.06%
SMTC241220P000250002024-06-21 1:02PM EDT25.002.452.202.500.00-613658.11%
SMTC241220P000260002024-06-11 11:15AM EDT26.002.622.602.900.00--157.76%
SMTC241220P000270002024-03-28 11:26AM EDT27.005.102.403.400.00-11353.61%
SMTC241220P000280002024-06-20 3:46PM EDT28.003.963.503.800.00-22257.03%
SMTC241220P000290002024-06-11 12:23PM EDT29.004.004.004.300.00--756.64%
SMTC241220P000300002024-06-24 11:46AM EDT30.004.934.504.800.00-26555.86%
SMTC241220P000310002024-06-11 12:23PM EDT31.005.005.105.400.00--755.88%
SMTC241220P000320002024-06-18 12:16PM EDT32.005.985.706.000.00-21655.54%
SMTC241220P000350002024-06-07 3:28PM EDT35.007.805.808.00+0.09+1.17%3356.64%
SMTC241220P000360002024-05-14 12:02PM EDT36.005.208.609.100.00-41258.06%
SMTC241220P000370002024-05-03 3:24PM EDT37.006.005.806.200.00-480.00%
SMTC241220P000380002024-06-07 9:43AM EDT38.0010.669.8010.200.00-3752.91%
SMTC241220P000390002024-06-11 3:31PM EDT39.0010.5010.6012.500.00-245462.92%
SMTC241220P000400002024-06-07 3:57PM EDT40.0010.9611.4011.800.00-110552.39%
SMTC241220P000410002024-06-05 3:41PM EDT41.008.4012.2012.600.00-15313251.66%
SMTC241220P000420002024-06-05 3:42PM EDT42.009.0011.7013.400.00-15715353.86%
SMTC241220P000430002024-06-14 12:41PM EDT43.0014.6013.9015.000.00--7056.74%
SMTC241220P000450002024-06-05 3:39PM EDT45.0011.0013.7017.900.00-19220181.69%