U.S. Markets open in 4 hrs 50 mins

Semtech Corporation (SMTC)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
39.70+0.80 (+2.06%)
At close: 4:00PM EDT
People also watch
MSCCSLABPOWIFCSISIL
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC170721C000270002017-06-15 12:22PM EDT27.008.507.909.200.00-330.00%
SMTC170721C000320002017-06-02 11:58PM EDT32.005.304.705.700.00-440.00%
SMTC170721C000330002017-06-15 1:09PM EDT33.003.203.103.400.00-220.00%
SMTC170721C000340002017-07-17 9:30AM EDT34.003.505.006.200.00-315301.56%
SMTC170721C000350002017-07-19 2:29PM EDT35.002.152.605.200.00-741262.89%
SMTC170721C000360002017-07-20 12:44PM EDT36.003.570.000.000.00-300.00%
SMTC170721C000370002017-07-20 3:46PM EDT37.002.450.000.000.00-1000.00%
SMTC170721C000380002017-07-20 3:04PM EDT38.001.630.000.000.00-2600.00%
SMTC170721C000390002017-07-20 12:44PM EDT39.000.620.000.000.00-600.00%
SMTC170721C000400002017-07-13 9:35AM EDT40.000.050.000.150.00-594433.01%
SMTC170721C000410002017-06-09 2:52PM EDT41.000.200.050.25-0.10-33.33%16169.14%
SMTC170721C000420002017-07-20 3:28PM EDT42.000.010.000.000.00-2025.00%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC170721P000280002017-06-02 11:58PM EDT28.000.100.000.150.00-5053357.81%
SMTC170721P000290002017-06-09 11:50PM EDT29.000.100.000.200.00-24343.75%
SMTC170721P000300002017-06-26 11:02AM EDT30.000.130.000.15-0.02-13.33%725296.88%
SMTC170721P000310002017-06-07 10:41AM EDT31.000.200.150.350.00-39346.09%
SMTC170721P000320002017-07-05 9:30AM EDT32.000.250.000.150.00-285237.50%
SMTC170721P000330002017-07-12 10:24AM EDT33.000.050.000.100.00-116193.75%
SMTC170721P000340002017-07-17 10:15AM EDT34.000.050.000.100.00-157167.19%
SMTC170721P000350002017-06-30 3:18PM EDT35.000.600.600.80-0.25-29.41%338300.00%
SMTC170721P000360002017-07-18 11:15AM EDT36.000.150.000.300.00-25149.61%
SMTC170721P000370002017-06-21 12:31PM EDT37.001.831.952.150.00-257403.13%
SMTC170721P000380002017-06-14 3:56PM EDT38.002.502.652.850.00-2425436.72%
SMTC170721P000390002017-06-02 11:58PM EDT39.002.952.652.900.00-130379.49%
SMTC170721P000410002017-06-02 11:58PM EDT41.003.904.104.500.00-22429.69%
SMTC170721P000420002017-06-02 11:58PM EDT42.005.405.005.500.00-1010469.73%