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
60,660.36 -1,108.88 (-1.80%) CMC Crypto 200
1,264.03 -19.80 (-1.54%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117C00008000 | 2024-02-08 1:55PM EDT | 8.00 | 13.20 | 15.30 | 18.20 | 0.00 | - | 10 | 10 | 0.00% |
| SMTC250117C00010000 | 2024-04-29 10:49AM EDT | 10.00 | 25.95 | 30.00 | 33.60 | 0.00 | - | 10 | 16 | 0.00% |
| SMTC250117C00013000 | 2024-04-01 9:32AM EDT | 13.00 | 16.34 | 24.00 | 26.60 | 0.00 | - | 1 | 7 | 314.45% |
| SMTC250117C00015000 | 2024-04-18 10:40AM EDT | 15.00 | 18.50 | 24.70 | 28.50 | 0.00 | - | 9 | 30 | 378.71% |
| SMTC250117C00018000 | 2024-03-27 12:42PM EDT | 18.00 | 12.30 | 18.70 | 19.50 | 0.00 | - | 8 | 50 | 190.58% |
| SMTC250117C00020000 | 2024-06-27 12:13PM EDT | 20.00 | 10.50 | 11.40 | 12.30 | 0.00 | - | 10 | 79 | 77.12% |
| SMTC250117C00022000 | 2024-06-26 10:21AM EDT | 22.00 | 10.65 | 8.70 | 12.00 | 0.00 | - | 2 | 128 | 73.24% |
| SMTC250117C00025000 | 2024-06-27 3:10PM EDT | 25.00 | 7.45 | 8.00 | 8.30 | 0.00 | - | 5 | 59 | 66.50% |
| SMTC250117C00027000 | 2024-06-20 2:31PM EDT | 27.00 | 6.80 | 6.80 | 7.10 | 0.00 | - | 1 | 34 | 64.33% |
| SMTC250117C00028000 | 2024-06-26 3:01PM EDT | 28.00 | 6.20 | 6.30 | 6.60 | 0.00 | - | 2 | 5 | 64.01% |
| SMTC250117C00029000 | 2024-06-14 12:13PM EDT | 29.00 | 5.70 | 5.90 | 6.10 | 0.00 | - | - | 7 | 63.94% |
| SMTC250117C00030000 | 2024-06-28 2:35PM EDT | 30.00 | 5.35 | 5.40 | 5.70 | +0.35 | +7.00% | 12 | 839 | 63.55% |
| SMTC250117C00031000 | 2024-06-28 2:06PM EDT | 31.00 | 4.75 | 5.00 | 5.20 | -0.45 | -8.65% | 4 | 34 | 62.87% |
| SMTC250117C00032000 | 2024-06-27 3:56PM EDT | 32.00 | 4.00 | 4.60 | 4.90 | 0.00 | - | 1 | 144 | 63.04% |
| SMTC250117C00034000 | 2024-06-10 11:25AM EDT | 34.00 | 6.33 | 3.70 | 4.20 | 0.00 | - | 10 | 10 | 61.40% |
| SMTC250117C00035000 | 2024-06-21 3:13PM EDT | 35.00 | 4.12 | 3.50 | 3.80 | 0.00 | - | 31 | 528 | 61.34% |
| SMTC250117C00036000 | 2024-06-11 1:50PM EDT | 36.00 | 4.50 | 3.20 | 3.60 | 0.00 | - | - | 2 | 61.60% |
| SMTC250117C00037000 | 2024-06-12 2:10PM EDT | 37.00 | 3.80 | 2.85 | 3.30 | 0.00 | - | 1 | 52 | 60.77% |
| SMTC250117C00038000 | 2024-06-25 1:32PM EDT | 38.00 | 2.95 | 2.75 | 3.00 | 0.00 | - | 3 | 5 | 61.16% |
| SMTC250117C00040000 | 2024-06-28 10:31AM EDT | 40.00 | 2.46 | 2.35 | 2.60 | -0.49 | -16.61% | 4 | 446 | 61.38% |
| SMTC250117C00041000 | 2024-06-12 3:45PM EDT | 41.00 | 2.80 | 2.15 | 2.40 | 0.00 | - | - | 201 | 61.18% |
| SMTC250117C00042000 | 2024-06-06 12:14PM EDT | 42.00 | 6.80 | 1.95 | 2.20 | 0.00 | - | 1 | 620 | 60.82% |
| SMTC250117C00045000 | 2024-06-26 12:56PM EDT | 45.00 | 1.75 | 1.50 | 1.80 | 0.00 | - | 1 | 461 | 61.01% |
| SMTC250117C00050000 | 2024-06-25 11:49AM EDT | 50.00 | 1.15 | 0.55 | 1.35 | 0.00 | - | 1 | 916 | 58.15% |
| SMTC250117C00055000 | 2024-06-20 9:48AM EDT | 55.00 | 0.92 | 0.40 | 1.10 | 0.00 | - | 40 | 274 | 60.89% |
| SMTC250117C00060000 | 2024-06-03 10:39AM EDT | 60.00 | 3.00 | 0.20 | 1.95 | 0.00 | - | 6 | 33 | 73.14% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250117P00005000 | 2024-06-07 11:01AM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 30 | 123.05% |
| SMTC250117P00008000 | 2024-05-24 11:55AM EDT | 8.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 3 | 740 | 94.53% |
| SMTC250117P00010000 | 2024-05-01 2:24PM EDT | 10.00 | 0.77 | 0.05 | 1.45 | 0.00 | - | 4 | 9 | 118.95% |
| SMTC250117P00013000 | 2024-01-29 10:46AM EDT | 13.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 5 | 614 | 115.58% |
| SMTC250117P00015000 | 2024-06-07 2:48PM EDT | 15.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 21 | 63.77% |
| SMTC250117P00018000 | 2024-06-07 1:23PM EDT | 18.00 | 0.87 | 0.65 | 0.85 | 0.00 | - | 5 | 42 | 62.60% |
| SMTC250117P00020000 | 2024-06-07 9:30AM EDT | 20.00 | 1.10 | 0.95 | 1.25 | 0.00 | - | 2 | 222 | 60.25% |
| SMTC250117P00022000 | 2024-06-13 2:54PM EDT | 22.00 | 1.80 | 1.45 | 1.70 | 0.00 | - | 1 | 47 | 58.55% |
| SMTC250117P00025000 | 2024-06-24 3:38PM EDT | 25.00 | 2.62 | 2.40 | 2.65 | 0.00 | - | 40 | 54 | 56.37% |
| SMTC250117P00027000 | 2024-06-10 9:30AM EDT | 27.00 | 3.60 | 3.20 | 3.50 | 0.00 | - | 1 | 35 | 55.40% |
| SMTC250117P00030000 | 2024-06-27 9:47AM EDT | 30.00 | 5.10 | 4.70 | 5.00 | 0.00 | - | 5 | 23 | 54.15% |
| SMTC250117P00032000 | 2024-06-21 10:18AM EDT | 32.00 | 6.65 | 5.80 | 6.20 | 0.00 | - | 8 | 33 | 53.25% |
| SMTC250117P00033000 | 2024-06-07 12:56PM EDT | 33.00 | 6.60 | 6.50 | 6.80 | 0.00 | - | 3 | 3 | 53.15% |
| SMTC250117P00034000 | 2024-06-11 1:33PM EDT | 34.00 | 7.01 | 5.50 | 7.50 | 0.00 | - | 13 | 17 | 55.01% |
| SMTC250117P00035000 | 2024-06-10 9:31AM EDT | 35.00 | 7.90 | 6.10 | 8.20 | 0.00 | - | 2 | 87 | 54.88% |
| SMTC250117P00036000 | 2024-06-07 9:57AM EDT | 36.00 | 8.90 | 8.50 | 8.90 | 0.00 | - | 16 | 16 | 52.15% |
| SMTC250117P00037000 | 2024-06-07 9:52AM EDT | 37.00 | 9.98 | 7.40 | 9.60 | 0.00 | - | 24 | 38 | 53.81% |
| SMTC250117P00040000 | 2024-06-05 3:28PM EDT | 40.00 | 8.20 | 11.30 | 12.40 | 0.00 | - | 156 | 339 | 51.98% |
| SMTC250117P00042000 | 2024-06-05 3:16PM EDT | 42.00 | 9.30 | 11.80 | 13.60 | 0.00 | - | 32 | 334 | 52.88% |
| SMTC250117P00045000 | 2024-06-06 10:51AM EDT | 45.00 | 9.80 | 13.90 | 16.70 | 0.00 | - | 1 | 19 | 60.06% |
| SMTC250117P00050000 | 2024-06-07 10:29AM EDT | 50.00 | 20.50 | 18.50 | 22.20 | 0.00 | - | 5 | 121 | 75.56% |
| SMTC250117P00055000 | 2024-05-13 9:38AM EDT | 55.00 | 18.05 | 24.00 | 25.50 | 0.00 | - | 6 | 0 | 51.95% |
| SMTC250117P00060000 | 2024-06-03 10:39AM EDT | 60.00 | 21.97 | 29.20 | 32.10 | 0.00 | - | 7 | 0 | 61.47% |
© 2024 Yahoo. All rights reserved.