Singapore markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.53-0.19 (-0.64%)
At close: 04:00PM EDT
29.00 -0.53 (-1.79%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC241220C000130002024-06-07 9:58AM EDT13.0017.400.000.000.00-200.00%
SMTC241220C000150002024-04-26 3:38PM EDT15.0021.5024.4028.500.00-1050403.22%
SMTC241220C000180002024-04-05 11:56AM EDT18.0016.1020.4024.500.00-156282.52%
SMTC241220C000200002024-06-11 10:29AM EDT20.0013.800.000.000.00-1000.00%
SMTC241220C000210002024-06-13 9:39AM EDT21.0010.770.000.000.00-400.00%
SMTC241220C000220002024-04-05 1:45PM EDT22.0013.8517.2021.000.00-272229.10%
SMTC241220C000240002024-06-14 3:10PM EDT24.008.300.000.000.00---0.00%
SMTC241220C000250002024-06-13 1:19PM EDT25.008.300.000.000.00-2000.00%
SMTC241220C000260002024-06-14 2:34PM EDT26.007.100.000.000.00-100.00%
SMTC241220C000270002024-04-05 12:03PM EDT27.0010.1113.7017.500.00-240191.21%
SMTC241220C000280002024-06-07 11:05AM EDT28.007.000.000.000.00-200.00%
SMTC241220C000290002024-06-14 11:26AM EDT29.005.700.000.000.00-100.00%
SMTC241220C000300002024-06-14 11:27AM EDT30.005.200.000.000.00-500.78%
SMTC241220C000310002024-06-14 3:49PM EDT31.004.800.000.000.00-2001.56%
SMTC241220C000320002024-06-14 11:20AM EDT32.004.400.000.000.00-2203.13%
SMTC241220C000330002024-06-14 1:35PM EDT33.004.100.000.000.00-103.13%
SMTC241220C000340002024-06-14 1:40PM EDT34.003.800.000.000.00-306.25%
SMTC241220C000350002024-06-14 3:59PM EDT35.003.500.000.000.00-606.25%
SMTC241220C000360002024-06-12 12:52PM EDT36.003.900.000.000.00-1006.25%
SMTC241220C000370002024-06-12 12:14PM EDT37.003.700.000.000.00-10106.25%
SMTC241220C000380002024-06-12 10:55AM EDT38.003.500.000.000.00-606.25%
SMTC241220C000390002024-06-06 11:01AM EDT39.008.500.000.000.00-1012.50%
SMTC241220C000400002024-06-12 2:09PM EDT40.002.750.000.000.00-16012.50%
SMTC241220C000410002024-06-11 3:56PM EDT41.002.850.000.000.00-12012.50%
SMTC241220C000420002024-06-13 3:12PM EDT42.002.120.000.000.00-3012.50%
SMTC241220C000450002024-06-12 10:57AM EDT45.002.160.000.000.00-6012.50%
SMTC241220C000460002024-06-12 1:05PM EDT46.001.890.000.000.00--012.50%
SMTC241220C000500002024-06-14 9:38AM EDT50.001.150.000.000.00-4012.50%
SMTC241220C000550002024-06-07 1:17PM EDT55.001.350.000.000.00-3025.00%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC241220P000030002023-12-08 10:30AM EDT3.000.200.003.200.00--20368.75%
SMTC241220P000050002023-11-15 11:09AM EDT5.000.470.001.050.00--5180.47%
SMTC241220P000080002023-12-07 11:13AM EDT8.000.680.450.700.00-22136.13%
SMTC241220P000100002023-12-08 12:45PM EDT10.001.000.001.000.00--1110.25%
SMTC241220P000130002023-10-23 11:36AM EDT13.002.252.552.800.00-3628155.42%
SMTC241220P000150002024-04-03 11:08AM EDT15.000.530.002.350.00-303095.51%
SMTC241220P000160002024-06-07 10:19AM EDT16.000.540.000.000.00-10025.00%
SMTC241220P000170002024-06-10 3:11PM EDT17.000.550.000.000.00--012.50%
SMTC241220P000180002024-03-27 3:52PM EDT18.001.600.500.900.00-12012162.89%
SMTC241220P000190002024-06-07 2:58PM EDT19.000.960.000.000.00-1012.50%
SMTC241220P000200002024-06-10 12:20PM EDT20.000.950.000.000.00-15012.50%
SMTC241220P000220002024-06-12 3:36PM EDT22.001.650.000.000.00-481012.50%
SMTC241220P000250002024-06-14 3:54PM EDT25.002.660.000.000.00-106.25%
SMTC241220P000260002024-06-11 11:15AM EDT26.002.620.000.000.00--06.25%
SMTC241220P000270002024-03-28 11:26AM EDT27.005.102.403.400.00-11350.37%
SMTC241220P000280002024-05-07 10:49AM EDT28.002.122.052.400.00--2037.94%
SMTC241220P000290002024-06-11 12:23PM EDT29.004.000.000.000.00--00.78%
SMTC241220P000300002024-06-11 3:10PM EDT30.004.600.000.000.00-400.00%
SMTC241220P000310002024-06-11 12:23PM EDT31.005.000.000.000.00--00.00%
SMTC241220P000320002024-04-23 11:21AM EDT32.005.500.000.000.00--150.00%
SMTC241220P000350002024-06-07 3:28PM EDT35.007.710.000.000.00-200.00%
SMTC241220P000360002024-05-14 12:02PM EDT36.005.208.609.100.00-41253.52%
SMTC241220P000370002024-05-03 3:24PM EDT37.006.005.806.200.00-480.00%
SMTC241220P000380002024-06-07 9:43AM EDT38.0010.660.000.000.00-300.00%
SMTC241220P000390002024-06-11 3:31PM EDT39.0010.500.000.000.00-2400.00%
SMTC241220P000400002024-06-07 3:57PM EDT40.0010.960.000.000.00-100.00%
SMTC241220P000410002024-06-05 3:41PM EDT41.008.400.000.000.00-15300.00%
SMTC241220P000420002024-06-05 3:42PM EDT42.009.000.000.000.00-15700.00%
SMTC241220P000430002024-06-14 12:41PM EDT43.0014.600.000.000.00---0.00%
SMTC241220P000450002024-06-05 3:39PM EDT45.0011.000.000.000.00-19200.00%