U.S. Markets open in 3 hrs 56 mins

Semtech Corporation (SMTC)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
37.25+1.75 (+4.93%)
At close: 4:00PM EDT
People also watch
MSCCSLABPOWIFCSISIL
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC170915C000260002017-06-07 9:33AM EDT26.0010.909.1011.300.00-102870.70%
SMTC170915C000280002017-06-09 11:50PM EDT28.009.007.209.300.00-1157.81%
SMTC170915C000290002017-07-20 11:52AM EDT29.0010.6010.5011.600.00-120181.15%
SMTC170915C000300002017-07-21 3:11PM EDT30.0010.409.8010.60+2.70+35.06%1382172.95%
SMTC170915C000310002017-08-01 9:30AM EDT31.009.006.807.500.00-310388.18%
SMTC170915C000320002017-07-31 10:40AM EDT32.008.007.208.20-0.47-5.55%1063130.91%
SMTC170915C000330002017-06-07 2:39PM EDT33.004.363.804.100.00-5330.00%
SMTC170915C000340002017-06-02 11:58PM EDT34.003.304.204.500.00-102165.43%
SMTC170915C000350002017-08-21 11:58AM EDT35.001.852.753.100.00-512747.36%
SMTC170915C000360002017-08-22 10:38AM EDT36.001.660.000.000.00-100.00%
SMTC170915C000370002017-08-22 3:35PM EDT37.001.590.000.000.00-3100.00%
SMTC170915C000380002017-08-22 3:01PM EDT38.001.100.000.000.00-1503.13%
SMTC170915C000390002017-08-22 3:43PM EDT39.000.900.000.000.00-2006.25%
SMTC170915C000400002017-08-21 1:15PM EDT40.000.230.350.650.00-325442.53%
SMTC170915C000410002017-08-07 11:02AM EDT41.000.850.901.15+0.04+4.94%415561.52%
SMTC170915C000420002017-08-22 3:35PM EDT42.000.210.000.000.00-256012.50%
SMTC170915C000430002017-08-07 10:16AM EDT43.000.460.400.60-0.24-34.29%12456.84%
SMTC170915C000440002017-06-26 3:50PM EDT44.000.250.150.25-0.05-16.67%52350.78%
SMTC170915C000450002017-07-28 3:56PM EDT45.000.500.300.50-0.05-9.09%22863.28%
SMTC170915C000460002017-06-13 3:28PM EDT46.000.200.000.200.00-4656.93%
SMTC170915C000470002017-06-13 3:28PM EDT47.000.150.000.150.00-2950.20%
SMTC170915C000480002017-08-03 4:06PM EDT48.000.130.000.200.00-3356.64%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC170915P000230002017-06-02 11:58PM EDT23.000.150.000.200.00-50102.34%
SMTC170915P000280002017-06-09 2:52PM EDT28.000.400.300.45-0.82-67.21%12389.26%
SMTC170915P000290002017-07-24 10:17AM EDT29.000.100.051.000.00-23089.55%
SMTC170915P000300002017-06-19 12:03PM EDT30.000.550.400.55-0.15-21.43%101978.13%
SMTC170915P000310002017-08-11 3:50PM EDT31.000.200.050.30-0.45-69.23%26952.05%
SMTC170915P000320002017-08-22 3:35PM EDT32.000.260.000.000.00-5012.50%
SMTC170915P000330002017-06-28 2:07PM EDT33.001.100.901.150.00-510473.10%
SMTC170915P000340002017-08-22 3:44PM EDT34.000.450.000.000.00-3012.50%
SMTC170915P000350002017-08-21 3:50PM EDT35.001.250.550.800.00-1610945.85%
SMTC170915P000360002017-08-14 9:34AM EDT36.000.651.451.750.00-48657.91%
SMTC170915P000370002017-08-22 3:35PM EDT37.001.440.000.000.00-500.78%
SMTC170915P000380002017-08-17 3:14PM EDT38.002.472.602.950.00-42861.91%
SMTC170915P000390002017-08-17 2:18PM EDT39.003.143.403.700.00-45766.26%
SMTC170915P000400002017-07-26 9:50AM EDT40.001.631.902.150.00-460.00%
SMTC170915P000410002017-08-02 3:08PM EDT41.003.333.604.100.00-41738.97%
SMTC170915P000420002017-06-09 11:50PM EDT42.006.006.007.500.00-1197.22%