Advertisement
U.S. markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
27.49-0.37 (-1.33%)
At close: 04:00PM EDT
27.89 +0.40 (+1.46%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC240419C000170002024-03-27 12:24PM EDT17.0012.009.2012.800.00-11166.21%
SMTC240419C000190002024-03-28 9:32AM EDT19.009.307.3010.90+0.05+0.54%15143.95%
SMTC240419C000200002024-03-28 3:59PM EDT20.007.806.409.50-0.23-2.86%7145117.58%
SMTC240419C000210002024-03-28 3:40PM EDT21.007.106.807.20-0.33-4.44%1021,040107.81%
SMTC240419C000220002024-03-28 3:52PM EDT22.006.305.707.20-0.70-10.00%1382,024121.39%
SMTC240419C000230002024-03-28 3:44PM EDT23.005.555.206.40-0.55-9.02%61232123.83%
SMTC240419C000240002024-03-28 3:59PM EDT24.004.884.505.10-0.33-6.33%259367107.72%
SMTC240419C000250002024-03-28 3:59PM EDT25.004.204.004.40-0.40-8.70%2044,006108.50%
SMTC240419C000260002024-03-28 3:57PM EDT26.003.643.304.20-0.38-9.45%3011,328112.79%
SMTC240419C000270002024-03-28 3:59PM EDT27.003.113.103.30-0.50-13.85%9482,176110.84%
SMTC240419C000280002024-03-28 3:59PM EDT28.002.702.602.70-0.50-15.62%3,0221,189106.93%
SMTC240419C000290002024-03-28 3:59PM EDT29.002.372.102.45-0.30-11.24%391687107.67%
SMTC240419C000300002024-03-28 3:59PM EDT30.002.052.002.15-0.40-16.33%4,4324,433113.14%
SMTC240419C000350002024-03-28 3:58PM EDT35.000.900.851.05-0.30-25.00%1,3651,314115.14%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC240419P000120002024-03-19 9:33AM EDT12.000.050.000.200.00-28182.42%
SMTC240419P000130002024-03-19 9:30AM EDT13.000.050.000.100.00-22148.44%
SMTC240419P000140002024-03-22 9:30AM EDT14.000.050.000.400.00-120132173.83%
SMTC240419P000150002024-03-28 3:49PM EDT15.000.050.000.600.00-291173.83%
SMTC240419P000160002024-03-28 2:42PM EDT16.000.100.050.10+0.03+42.86%153723118.75%
SMTC240419P000170002024-03-28 3:45PM EDT17.000.100.050.10-0.07-41.18%215236107.03%
SMTC240419P000180002024-03-28 2:59PM EDT18.000.150.100.20-0.05-25.00%104126110.16%
SMTC240419P000190002024-03-28 3:56PM EDT19.000.220.200.25-0.08-26.67%283552108.20%
SMTC240419P000200002024-03-28 3:59PM EDT20.000.300.300.45-0.10-25.00%345437110.55%
SMTC240419P000210002024-03-28 3:57PM EDT21.000.550.450.550.00-2,2582,158107.13%
SMTC240419P000220002024-03-28 3:59PM EDT22.000.650.650.70-0.11-14.47%9631,040104.88%
SMTC240419P000230002024-03-28 3:59PM EDT23.000.950.900.95-0.10-9.52%43865104.49%
SMTC240419P000240002024-03-28 3:59PM EDT24.001.291.151.30-0.05-3.73%155158103.81%
SMTC240419P000250002024-03-28 3:55PM EDT25.001.660.101.90-0.04-2.35%25414178.13%
SMTC240419P000260002024-03-28 3:59PM EDT26.002.101.604.000.00-42530134.08%
SMTC240419P000270002024-03-28 3:58PM EDT27.002.592.503.50-0.01-0.38%399918121.88%
SMTC240419P000280002024-03-28 3:59PM EDT28.003.153.104.10-0.05-1.56%244202123.34%
SMTC240419P000290002024-03-28 3:59PM EDT29.003.762.105.60+0.19+5.32%130109110.06%
SMTC240419P000300002024-03-28 3:57PM EDT30.004.384.006.30-0.42-8.75%343134.33%
SMTC240419P000350002024-03-27 3:21PM EDT35.008.536.409.100.00-3374.02%