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:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116C00008000 | 2024-03-13 12:07PM EDT | 8.00 | 16.70 | 24.10 | 27.80 | 0.00 | - | - | 2 | 172.85% |
| SMTC260116C00010000 | 2024-06-07 3:51PM EDT | 10.00 | 20.30 | 19.60 | 23.30 | 0.00 | - | 1 | 5 | 90.77% |
| SMTC260116C00013000 | 2024-05-10 12:54PM EDT | 13.00 | 28.50 | 19.30 | 21.50 | 0.00 | - | 3 | 16 | 102.93% |
| SMTC260116C00015000 | 2024-06-17 1:05PM EDT | 15.00 | 17.75 | 15.00 | 20.00 | 0.00 | - | 2 | 40 | 76.73% |
| SMTC260116C00018000 | 2024-04-30 1:49PM EDT | 18.00 | 24.00 | 22.40 | 25.90 | 0.00 | - | 10 | 25 | 184.38% |
| SMTC260116C00020000 | 2024-06-25 9:31AM EDT | 20.00 | 14.00 | 13.40 | 16.50 | 0.00 | - | 1 | 29 | 77.93% |
| SMTC260116C00022000 | 2024-06-26 10:18AM EDT | 22.00 | 13.30 | 12.50 | 13.30 | 0.00 | - | 2 | 25 | 67.36% |
| SMTC260116C00025000 | 2024-06-28 2:18PM EDT | 25.00 | 11.00 | 10.80 | 11.70 | +0.70 | +6.80% | 1 | 28 | 64.84% |
| SMTC260116C00027000 | 2024-06-28 2:37PM EDT | 27.00 | 10.10 | 10.10 | 10.80 | -0.20 | -1.94% | 3 | 67 | 64.97% |
| SMTC260116C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 8.40 | 9.00 | 9.60 | 0.00 | - | 2 | 105 | 64.56% |
| SMTC260116C00032000 | 2024-06-27 10:33AM EDT | 32.00 | 7.78 | 8.30 | 8.80 | 0.00 | - | 1 | 19 | 63.89% |
| SMTC260116C00035000 | 2024-06-11 1:08PM EDT | 35.00 | 7.50 | 7.30 | 7.80 | -1.52 | -16.85% | 2 | 146 | 63.09% |
| SMTC260116C00037000 | 2024-06-28 10:09AM EDT | 37.00 | 6.90 | 6.50 | 7.30 | -0.10 | -1.43% | 1 | 47 | 62.26% |
| SMTC260116C00040000 | 2024-06-24 10:00AM EDT | 40.00 | 6.40 | 6.00 | 6.50 | 0.00 | - | 1 | 62 | 62.68% |
| SMTC260116C00042000 | 2024-06-27 10:33AM EDT | 42.00 | 5.18 | 5.50 | 6.00 | 0.00 | - | 2 | 8 | 62.18% |
| SMTC260116C00045000 | 2024-06-18 11:43AM EDT | 45.00 | 5.28 | 4.80 | 5.30 | 0.00 | - | 4 | 10 | 61.34% |
| SMTC260116C00050000 | 2024-06-06 12:11PM EDT | 50.00 | 9.05 | 2.80 | 5.70 | 0.00 | - | 3 | 66 | 61.40% |
| SMTC260116C00055000 | 2024-06-12 10:34AM EDT | 55.00 | 4.39 | 2.15 | 5.00 | 0.00 | - | 3 | 0 | 61.29% |
| SMTC260116C00060000 | 2024-06-27 12:52PM EDT | 60.00 | 3.00 | 2.00 | 4.50 | 0.00 | - | 1 | 2 | 62.94% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC260116P00005000 | 2024-04-05 12:21PM EDT | 5.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 100 | 1,085 | 87.30% |
| SMTC260116P00008000 | 2024-05-21 2:19PM EDT | 8.00 | 0.35 | 0.30 | 1.75 | 0.00 | - | 1 | 6,540 | 93.07% |
| SMTC260116P00010000 | 2024-03-01 3:54PM EDT | 10.00 | 1.55 | 0.70 | 5.00 | 0.00 | - | 1 | 2 | 117.24% |
| SMTC260116P00013000 | 2024-06-25 10:14AM EDT | 13.00 | 1.05 | 0.85 | 1.15 | 0.00 | - | 41 | 2,569 | 61.18% |
| SMTC260116P00015000 | 2024-06-07 11:03AM EDT | 15.00 | 1.69 | 1.15 | 1.55 | 0.00 | - | 18 | 58 | 58.20% |
| SMTC260116P00018000 | 2024-06-07 10:30AM EDT | 18.00 | 2.49 | 1.80 | 2.40 | 0.00 | - | 5 | 15 | 55.57% |
| SMTC260116P00020000 | 2024-04-10 2:13PM EDT | 20.00 | 3.25 | 2.05 | 2.65 | 0.00 | - | 1 | 15 | 50.26% |
| SMTC260116P00022000 | 2024-06-24 3:54PM EDT | 22.00 | 3.60 | 3.30 | 3.80 | 0.00 | - | 1 | 5 | 53.93% |
| SMTC260116P00025000 | 2024-06-25 12:23PM EDT | 25.00 | 4.90 | 4.50 | 5.10 | 0.00 | - | 490 | 1,721 | 52.14% |
| SMTC260116P00027000 | 2024-06-10 10:01AM EDT | 27.00 | 5.90 | 5.50 | 6.10 | 0.00 | - | 1 | 17 | 51.48% |
| SMTC260116P00030000 | 2024-06-06 12:11PM EDT | 30.00 | 5.49 | 7.10 | 7.70 | 0.00 | - | 2 | 6 | 50.12% |
| SMTC260116P00032000 | 2024-04-09 9:38AM EDT | 32.00 | 8.00 | 6.40 | 7.20 | 0.00 | - | 1 | 2 | 39.98% |
| SMTC260116P00037000 | 2024-06-12 11:51AM EDT | 37.00 | 11.88 | 11.60 | 12.70 | 0.00 | - | 4 | 2 | 53.39% |
© 2024 Yahoo. All rights reserved.