U.S. Markets closed

Semtech Corporation (SMTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.45+1.20 (+3.40%)
At close: 4:00PM EDT

36.30 -0.15 (-0.40%)
After hours: 4:20PM 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%
30.00SMTC170616C000300005.005.105.900.000.00%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%
34.00SMTC170616C000340002.102.002.250.6040.00%35580.00%
35.00SMTC170616C000350001.601.351.750.000.00%5013522.27%
36.00SMTC170616C000360001.601.551.850.3023.08%5285242.73%
37.00SMTC170616C000370001.171.051.350.4256.00%425741.99%
38.00SMTC170616C000380000.800.701.00-0.12-13.04%233342.77%
39.00SMTC170616C000390000.650.450.65-0.57-46.72%10541.02%
40.00SMTC170616C000400000.350.350.550.1040.00%1,0232044.97%
45.00SMTC170616C000450000.050.000.400.000.00%4456.06%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
20.00SMTC170616P000200000.100.000.30-0.50-83.33%99131.25%
25.00SMTC170616P000250000.200.100.35-0.20-50.00%54496.48%
27.00SMTC170616P000270000.650.000.000.000.00%10025.00%
28.00SMTC170616P000280000.250.050.250.000.00%21365.82%
29.00SMTC170616P000290000.500.100.700.000.00%204375.98%
30.00SMTC170616P000300000.350.300.450.0725.00%51266.21%
31.00SMTC170616P000310000.250.200.40-0.40-61.54%44854.20%
32.00SMTC170616P000320000.450.300.500.000.00%55751.12%
33.00SMTC170616P000330000.550.450.700.0510.00%53954.20%
34.00SMTC170616P000340000.650.500.70-0.75-53.57%79044.73%
35.00SMTC170616P000350001.060.801.00-0.39-26.90%213843.56%
36.00SMTC170616P000360002.101.651.900.000.00%54252.73%
47.00SMTC170616P0004700011.6011.0011.900.000.00%10098.24%