NasdaqGS - Delayed Quote • USD
Semtech Corporation (SMTC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:58 PM 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 | 13.60 | 17.20 | 0.00 | 0.00% | 2 | 6 | 167.58% |
| SMTC240517C00018000 | 3/20/2024 4:40 PM | 18 | 4.60 | 11.90 | 15.20 | 0.00 | 0.00% | - | 6 | 156.25% |
| SMTC240517C00019000 | 3/20/2024 6:45 PM | 19 | 4.20 | 11.70 | 14.20 | 0.00 | 0.00% | 2 | 4 | 172.46% |
| SMTC240517C00020000 | 4/19/2024 7:32 PM | 20 | 11.25 | 10.60 | 13.30 | 3.31 | 41.69% | 2 | 12 | 158.79% |
| SMTC240517C00021000 | 4/11/2024 1:42 PM | 21 | 11.20 | 9.90 | 12.20 | 0.00 | 0.00% | 1 | 1 | 151.47% |
| SMTC240517C00022000 | 4/4/2024 1:33 PM | 22 | 10.21 | 8.90 | 11.20 | 0.00 | 0.00% | 3 | 10 | 138.57% |
| SMTC240517C00023000 | 4/8/2024 2:20 PM | 23 | 12.80 | 6.90 | 10.00 | 0.00 | 0.00% | 1 | 7 | 92.19% |
| SMTC240517C00024000 | 4/10/2024 1:54 PM | 24 | 10.30 | 5.50 | 8.20 | 0.00 | 0.00% | 5 | 189 | 120.90% |
| SMTC240517C00025000 | 4/10/2024 1:30 PM | 25 | 8.94 | 6.20 | 7.90 | 0.00 | 0.00% | 2 | 354 | 102.15% |
| SMTC240517C00026000 | 4/16/2024 2:20 PM | 26 | 7.00 | 4.20 | 5.60 | 0.00 | 0.00% | 50 | 66 | 70.70% |
| SMTC240517C00027000 | 4/19/2024 6:40 PM | 27 | 4.47 | 4.50 | 4.80 | -1.91 | -29.94% | 4 | 280 | 62.79% |
| SMTC240517C00028000 | 4/19/2024 4:58 PM | 28 | 3.90 | 2.60 | 4.00 | -1.00 | -20.41% | 13 | 113 | 65.67% |
| SMTC240517C00029000 | 4/19/2024 3:34 PM | 29 | 3.40 | 3.10 | 3.30 | -1.10 | -24.44% | 22 | 59 | 60.69% |
| SMTC240517C00030000 | 4/19/2024 6:31 PM | 30 | 2.41 | 2.50 | 2.65 | -1.39 | -36.58% | 8 | 2,118 | 59.57% |
| SMTC240517C00031000 | 4/19/2024 7:22 PM | 31 | 2.04 | 2.00 | 2.15 | -1.16 | -36.25% | 9 | 2,018 | 59.86% |
| SMTC240517C00032000 | 4/19/2024 6:38 PM | 32 | 1.55 | 1.55 | 1.70 | -1.00 | -39.22% | 33 | 5,911 | 59.38% |
| SMTC240517C00033000 | 4/19/2024 6:35 PM | 33 | 1.15 | 1.20 | 1.35 | -0.55 | -32.35% | 22 | 429 | 59.67% |
| SMTC240517C00034000 | 4/19/2024 6:58 PM | 34 | 0.92 | 0.90 | 1.05 | -0.62 | -40.26% | 28 | 287 | 59.47% |
| SMTC240517C00035000 | 4/19/2024 7:55 PM | 35 | 0.77 | 0.70 | 0.80 | -0.23 | -23.00% | 71 | 1,029 | 59.86% |
| SMTC240517C00036000 | 4/19/2024 6:06 PM | 36 | 0.58 | 0.50 | 0.60 | -0.37 | -38.95% | 17 | 267 | 59.28% |
| SMTC240517C00037000 | 4/19/2024 4:50 PM | 37 | 0.40 | 0.40 | 0.50 | -0.30 | -42.86% | 3 | 2,820 | 61.33% |
| SMTC240517C00038000 | 4/19/2024 6:35 PM | 38 | 0.30 | 0.30 | 0.40 | -0.25 | -45.45% | 2 | 301 | 62.21% |
| SMTC240517C00039000 | 4/18/2024 5:05 PM | 39 | 0.50 | 0.20 | 0.30 | 0.00 | 0.00% | 10 | 239 | 61.62% |
| SMTC240517C00040000 | 4/19/2024 7:35 PM | 40 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 3 | 457 | 62.89% |
| SMTC240517C00041000 | 4/12/2024 6:37 PM | 41 | 0.45 | 0.10 | 0.20 | 0.00 | 0.00% | 24 | 255 | 63.28% |
| SMTC240517C00042000 | 4/16/2024 6:26 PM | 42 | 0.25 | 0.10 | 0.20 | 0.00 | 0.00% | 50 | 288 | 67.38% |
| SMTC240517C00045000 | 4/17/2024 4:43 PM | 45 | 0.11 | 0.00 | 0.50 | 0.00 | 0.00% | 28 | 1,356 | 87.89% |
| 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 | 0.75 | 0.00 | 0.00% | 2,001 | 2,000 | 184.57% |
| SMTC240517P00016000 | 4/1/2024 1:41 PM | 16 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| SMTC240517P00017000 | 4/1/2024 4:25 PM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,784 | 157.23% |
| SMTC240517P00018000 | 4/9/2024 1:59 PM | 18 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 144.92% |
| SMTC240517P00019000 | 4/9/2024 4:57 PM | 19 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 133.01% |
| SMTC240517P00020000 | 4/11/2024 2:53 PM | 20 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 19 | 121.68% |
| SMTC240517P00021000 | 4/1/2024 1:44 PM | 21 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 110.94% |
| SMTC240517P00022000 | 4/3/2024 6:05 PM | 22 | 0.36 | 0.00 | 0.55 | 0.21 | 140.00% | 1 | 2 | 92.48% |
| SMTC240517P00023000 | 4/10/2024 5:09 PM | 23 | 0.39 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 13 | 25.00% |
| SMTC240517P00024000 | 4/17/2024 2:31 PM | 24 | 0.14 | 0.10 | 0.70 | 0.00 | 0.00% | 1 | 2,005 | 82.23% |
| SMTC240517P00025000 | 4/10/2024 6:33 PM | 25 | 0.20 | 0.15 | 0.30 | 0.00 | 0.00% | 2 | 39 | 61.23% |
| SMTC240517P00026000 | 4/19/2024 3:17 PM | 26 | 0.29 | 0.25 | 0.40 | 0.09 | 45.00% | 1 | 54 | 58.89% |
| SMTC240517P00027000 | 4/15/2024 1:50 PM | 27 | 0.40 | 0.45 | 0.55 | 0.00 | 0.00% | 1 | 1,801 | 58.35% |
| SMTC240517P00028000 | 4/16/2024 7:58 PM | 28 | 0.50 | 0.65 | 0.75 | 0.00 | 0.00% | 7 | 137 | 56.35% |
| SMTC240517P00029000 | 4/19/2024 4:41 PM | 29 | 1.12 | 0.95 | 1.05 | 0.42 | 60.00% | 28 | 198 | 55.76% |
| SMTC240517P00030000 | 4/19/2024 5:02 PM | 30 | 1.40 | 1.35 | 1.45 | 0.35 | 33.33% | 110 | 223 | 55.76% |
| SMTC240517P00031000 | 4/19/2024 7:46 PM | 31 | 1.85 | 1.80 | 2.10 | 0.48 | 35.04% | 126 | 1,223 | 57.67% |
| SMTC240517P00032000 | 4/19/2024 4:41 PM | 32 | 2.58 | 2.35 | 2.50 | 0.78 | 43.33% | 72 | 224 | 54.98% |
| SMTC240517P00033000 | 4/19/2024 6:21 PM | 33 | 3.07 | 3.00 | 3.20 | 0.97 | 46.19% | 9 | 152 | 55.86% |
| SMTC240517P00034000 | 4/17/2024 7:49 PM | 34 | 2.72 | 3.70 | 3.90 | 0.00 | 0.00% | 2 | 32 | 55.37% |
| SMTC240517P00035000 | 4/19/2024 6:10 PM | 35 | 4.50 | 4.30 | 4.90 | 1.00 | 28.57% | 1 | 14 | 56.25% |
| SMTC240517P00036000 | 4/19/2024 4:33 PM | 36 | 5.30 | 5.30 | 5.60 | 2.20 | 70.97% | 64 | 10 | 57.23% |
| SMTC240517P00037000 | 4/19/2024 5:13 PM | 37 | 6.10 | 6.10 | 6.40 | 1.10 | 22.00% | 1 | 76 | 54.00% |
| SMTC240517P00038000 | 4/18/2024 2:54 PM | 38 | 6.10 | 7.00 | 7.60 | 0.00 | 0.00% | 1 | 10 | 62.21% |
| SMTC240517P00040000 | 4/15/2024 7:44 PM | 40 | 8.30 | 7.00 | 10.00 | 0.00 | 0.00% | 10 | 13 | 103.91% |
| SMTC240517P00045000 | 4/11/2024 5:32 PM | 45 | 13.59 | 13.80 | 15.50 | 3.25 | 31.43% | 10 | 21 | 114.45% |
Related Tickers
ALGM Allegro MicroSystems, Inc.
26.09
-1.21%
ALAB Astera Labs, Inc.
64.49
-9.07%
ON ON Semiconductor Corporation
60.71
-3.53%
MCHP Microchip Technology Incorporated
81.68
-3.00%
MXL MaxLinear, Inc.
19.65
-3.06%
SGH SMART Global Holdings, Inc.
16.92
-4.51%
MRVL Marvell Technology, Inc.
62.13
-4.77%
MPWR Monolithic Power Systems, Inc.
591.52
-4.64%
TSEM Tower Semiconductor Ltd.
30.99
-0.51%
SLAB Silicon Laboratories Inc.
115.19
-1.97%