U.S. Markets close in 1 hr 36 mins

Semtech Corporation (SMTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.50+0.10 (+0.27%)
As of 2:23PM EDT. Market open.
People also watch
MSCCSLABPOWIFCSISIL
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
18.00SMTC170616C0001800015.900.000.000.000.00%300.00%
21.00SMTC170616C0002100012.4212.1014.100.000.00%2150.00%
24.00SMTC170616C0002400010.209.8010.600.808.51%770.00%
26.00SMTC170616C000260004.504.105.900.000.00%40400.00%
27.00SMTC170616C000270003.804.705.300.000.00%40420.00%
28.00SMTC170616C000280005.304.806.000.000.00%10210.00%
29.00SMTC170616C000290007.606.007.400.000.00%10200.00%
30.00SMTC170616C000300005.005.105.900.000.00%10600.00%
31.00SMTC170616C000310003.703.103.400.000.00%1100.00%
32.00SMTC170616C000320005.103.503.800.000.00%25360.00%
33.00SMTC170616C000330003.372.703.100.000.00%5690.00%
34.00SMTC170616C000340002.902.803.200.000.00%555046.05%
35.00SMTC170616C000350001.601.351.750.000.00%5013521.39%
36.00SMTC170616C000360001.601.551.850.000.00%2789342.82%
37.00SMTC170616C000370001.351.001.300.000.00%126040.92%
38.00SMTC170616C000380000.800.700.950.000.00%235641.70%
39.00SMTC170616C000390000.650.450.65-0.57-46.72%10541.41%
40.00SMTC170616C000400000.350.250.500.000.00%1,0231,02043.75%
45.00SMTC170616C000450000.050.000.400.000.00%4456.84%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00SMTC170616P000200000.100.000.30-0.50-83.33%99134.38%
25.00SMTC170616P000250000.200.100.35-0.20-50.00%54498.63%
27.00SMTC170616P000270000.650.000.000.000.00%10025.00%
28.00SMTC170616P000280000.250.050.250.000.00%21367.38%
29.00SMTC170616P000290000.500.100.700.000.00%204377.83%
30.00SMTC170616P000300000.350.300.450.0725.00%51267.97%
31.00SMTC170616P000310000.250.200.40-0.40-61.54%44855.57%
32.00SMTC170616P000320000.600.200.350.1533.33%105750.20%
33.00SMTC170616P000330000.550.450.700.0510.00%53951.07%
34.00SMTC170616P000340000.580.500.70-0.07-10.77%69746.05%
35.00SMTC170616P000350001.060.801.000.000.00%215244.92%
36.00SMTC170616P000360001.301.201.40-0.80-38.10%64244.19%
47.00SMTC170616P0004700011.6011.0011.900.000.00%100101.76%