U.S. Markets closed

Semtech Corporation (SMTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.10+0.40 (+1.09%)
At close: 4:00PM EDT
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%
30.00SMTC170616C000300006.706.007.600.000.00%45685.94%
31.00SMTC170616C000310006.105.706.402.4064.86%151064.94%
32.00SMTC170616C000320005.103.503.800.000.00%25360.00%
33.00SMTC170616C000330004.183.804.600.000.00%26957.52%
34.00SMTC170616C000340003.403.003.700.000.00%1054052.00%
35.00SMTC170616C000350002.802.502.901.2075.00%313548.78%
36.00SMTC170616C000360002.001.952.200.000.00%1689046.58%
37.00SMTC170616C000370001.301.351.65-0.05-3.70%426046.24%
38.00SMTC170616C000380000.800.901.200.000.00%235645.95%
39.00SMTC170616C000390000.650.450.65-0.57-46.72%10539.40%
40.00SMTC170616C000400000.500.300.55-0.02-3.85%2001,10044.43%
45.00SMTC170616C000450000.050.000.400.000.00%4458.40%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00SMTC170616P000200000.100.000.30-0.50-83.33%99150.00%
25.00SMTC170616P000250000.200.100.35-0.20-50.00%544111.52%
27.00SMTC170616P000270000.650.000.000.000.00%10025.00%
28.00SMTC170616P000280000.250.050.250.000.00%21377.34%
29.00SMTC170616P000290000.500.100.700.000.00%204389.26%
30.00SMTC170616P000300000.350.300.450.0725.00%51278.52%
31.00SMTC170616P000310000.250.200.40-0.40-61.54%44864.94%
32.00SMTC170616P000320000.600.100.300.000.00%105650.20%
33.00SMTC170616P000330000.550.450.700.0510.00%53960.84%
34.00SMTC170616P000340000.390.300.50-0.10-20.41%19748.05%
35.00SMTC170616P000350000.720.550.750.000.00%55747.07%
36.00SMTC170616P000360001.150.801.050.000.00%25045.07%
47.00SMTC170616P0004700011.6011.0011.900.000.00%100129.00%