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
60,619.54 -1,028.89 (-1.67%) CMC Crypto 200
1,264.97 -18.86 (-1.47%)
Semtech Corporation (SMTC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250718C00020000 | 2024-06-27 1:02PM EDT | 20.00 | 12.25 | 10.70 | 13.30 | 0.00 | - | 3 | 4 | 57.96% |
| SMTC250718C00023000 | 2024-06-20 2:00PM EDT | 23.00 | 10.60 | 10.30 | 12.20 | 0.00 | - | - | 1 | 69.19% |
| SMTC250718C00025000 | 2024-06-11 9:42AM EDT | 25.00 | 12.30 | 9.70 | 11.10 | 0.00 | - | - | 2 | 70.29% |
| SMTC250718C00030000 | 2024-06-27 3:10PM EDT | 30.00 | 7.10 | 7.00 | 8.00 | 0.00 | - | 2 | 39 | 62.68% |
| SMTC250718C00033000 | 2024-06-27 2:28PM EDT | 33.00 | 6.00 | 6.50 | 6.90 | 0.00 | - | 5 | 10 | 64.60% |
| SMTC250718C00035000 | 2024-06-17 9:59AM EDT | 35.00 | 6.40 | 5.80 | 6.40 | 0.00 | - | 10 | 20 | 64.59% |
| SMTC250718C00038000 | 2024-06-26 2:55PM EDT | 38.00 | 5.10 | 3.90 | 5.40 | 0.00 | - | 4 | 30 | 59.19% |
| SMTC250718C00040000 | 2024-06-28 11:58AM EDT | 40.00 | 4.60 | 4.60 | 4.90 | +0.46 | +11.11% | 8 | 98 | 63.79% |
| SMTC250718C00042000 | 2024-06-28 11:59AM EDT | 42.00 | 4.20 | 2.55 | 4.40 | 0.00 | - | 8 | 136 | 56.59% |
| SMTC250718C00047000 | 2024-06-13 3:33PM EDT | 47.00 | 3.50 | 3.10 | 4.30 | 0.00 | - | 2 | 2 | 65.92% |
| SMTC250718C00050000 | 2024-06-03 3:52PM EDT | 50.00 | 6.85 | 1.70 | 4.20 | 0.00 | - | 1 | 1 | 63.11% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250718P00028000 | 2024-06-21 10:42AM EDT | 28.00 | 5.50 | 5.30 | 5.60 | 0.00 | - | 1 | 151 | 54.25% |
| SMTC250718P00030000 | 2024-06-11 11:23AM EDT | 30.00 | 6.00 | 6.20 | 7.10 | 0.00 | - | - | 1 | 54.44% |
| SMTC250718P00035000 | 2024-06-21 10:46AM EDT | 35.00 | 9.80 | 8.60 | 10.60 | 0.00 | - | 1 | 1 | 51.37% |
| SMTC250718P00038000 | 2024-06-26 11:11AM EDT | 38.00 | 11.70 | 11.50 | 12.00 | 0.00 | - | 7 | 8 | 50.81% |
| SMTC250718P00040000 | 2024-06-06 3:36PM EDT | 40.00 | 9.85 | 13.00 | 13.50 | 0.00 | - | - | 5 | 50.29% |
| SMTC250718P00045000 | 2024-06-06 3:25PM EDT | 45.00 | 13.20 | 14.90 | 17.40 | 0.00 | - | - | 2 | 50.51% |
© 2024 Yahoo. All rights reserved.