NasdaqGS - Delayed Quote • USD
Semtech Corporation (SMTC)
At close: April 24 at 4:00 PM EDT
Pre-Market: 5:36 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517C00016000 | 3/26/2024 4:35 PM | 16 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMTC240517C00018000 | 3/20/2024 4:40 PM | 18 | 4.60 | 11.90 | 15.20 | 0.00 | 0.00% | - | 6 | 0.00% |
| SMTC240517C00019000 | 3/20/2024 6:45 PM | 19 | 4.20 | 11.70 | 14.20 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| SMTC240517C00020000 | 4/19/2024 7:32 PM | 20 | 11.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SMTC240517C00021000 | 4/11/2024 1:42 PM | 21 | 11.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMTC240517C00022000 | 4/4/2024 1:33 PM | 22 | 10.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SMTC240517C00023000 | 4/8/2024 2:20 PM | 23 | 12.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMTC240517C00024000 | 4/10/2024 1:54 PM | 24 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SMTC240517C00025000 | 4/24/2024 1:41 PM | 25 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMTC240517C00026000 | 4/16/2024 2:20 PM | 26 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| SMTC240517C00027000 | 4/19/2024 6:40 PM | 27 | 4.47 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SMTC240517C00028000 | 4/22/2024 6:29 PM | 28 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMTC240517C00029000 | 4/23/2024 3:48 PM | 29 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 0.00% |
| SMTC240517C00030000 | 4/24/2024 7:42 PM | 30 | 4.19 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 0.00% |
| SMTC240517C00031000 | 4/24/2024 7:45 PM | 31 | 3.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMTC240517C00032000 | 4/24/2024 7:51 PM | 32 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| SMTC240517C00033000 | 4/24/2024 7:46 PM | 33 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| SMTC240517C00034000 | 4/24/2024 7:23 PM | 34 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 0.39% |
| SMTC240517C00035000 | 4/24/2024 7:56 PM | 35 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 3.13% |
| SMTC240517C00036000 | 4/24/2024 5:24 PM | 36 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| SMTC240517C00037000 | 4/24/2024 2:43 PM | 37 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 12.50% |
| SMTC240517C00038000 | 4/23/2024 6:58 PM | 38 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| SMTC240517C00039000 | 4/24/2024 2:06 PM | 39 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| SMTC240517C00040000 | 4/24/2024 4:42 PM | 40 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SMTC240517C00041000 | 4/12/2024 6:37 PM | 41 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| SMTC240517C00042000 | 4/22/2024 6:34 PM | 42 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 92 | 0 | 25.00% |
| SMTC240517C00045000 | 4/23/2024 4:11 PM | 45 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517P00015000 | 3/26/2024 5:00 PM | 15 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2,001 | 0 | 50.00% |
| SMTC240517P00016000 | 4/1/2024 1:41 PM | 16 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMTC240517P00017000 | 4/1/2024 4:25 PM | 17 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMTC240517P00018000 | 4/9/2024 1:59 PM | 18 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| SMTC240517P00019000 | 4/9/2024 4:57 PM | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SMTC240517P00020000 | 4/11/2024 2:53 PM | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMTC240517P00021000 | 4/1/2024 1:44 PM | 21 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| SMTC240517P00022000 | 4/19/2024 7:14 PM | 22 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMTC240517P00023000 | 4/22/2024 4:04 PM | 23 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMTC240517P00024000 | 4/17/2024 2:31 PM | 24 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SMTC240517P00025000 | 4/10/2024 6:33 PM | 25 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SMTC240517P00026000 | 4/22/2024 2:44 PM | 26 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| SMTC240517P00027000 | 4/23/2024 1:33 PM | 27 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SMTC240517P00028000 | 4/24/2024 7:50 PM | 28 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SMTC240517P00029000 | 4/24/2024 7:51 PM | 29 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SMTC240517P00030000 | 4/24/2024 3:41 PM | 30 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 12.50% |
| SMTC240517P00031000 | 4/24/2024 3:23 PM | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 226 | 0 | 12.50% |
| SMTC240517P00032000 | 4/24/2024 7:58 PM | 32 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| SMTC240517P00033000 | 4/24/2024 4:13 PM | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 3.13% |
| SMTC240517P00034000 | 4/24/2024 6:02 PM | 34 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SMTC240517P00035000 | 4/24/2024 5:37 PM | 35 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SMTC240517P00036000 | 4/23/2024 3:34 PM | 36 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMTC240517P00037000 | 4/23/2024 3:08 PM | 37 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMTC240517P00038000 | 4/18/2024 2:54 PM | 38 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMTC240517P00039000 | 4/18/2024 4:21 PM | 39 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SMTC240517P00040000 | 4/15/2024 7:44 PM | 40 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SMTC240517P00045000 | 4/24/2024 1:52 PM | 45 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
Related Tickers
MXL MaxLinear, Inc.
20.93
+0.72%
SLAB Silicon Laboratories Inc.
114.26
-8.89%
LSCC Lattice Semiconductor Corporation
71.58
+5.31%
ALGM Allegro MicroSystems, Inc.
28.77
+8.28%
MCHP Microchip Technology Incorporated
90.68
+5.21%
MTSI MACOM Technology Solutions Holdings, Inc.
100.72
+1.94%
SYNA Synaptics Incorporated
86.04
+3.09%
STM STMicroelectronics N.V.
42.14
+5.40%
POWI Power Integrations, Inc.
66.95
+3.93%
WOLF Wolfspeed, Inc.
24.48
+8.46%