U.S. Markets close in 5 hrs 17 mins

Semtech Corporation (SMTC)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.00-0.25 (-0.69%)
As of 10:42AM EDT. Market open.
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 EDT27.008.507.909.200.00-3378.81%
SMTC170721C000320002017-06-02 11:58PM EDT32.005.304.705.700.00-4480.96%
SMTC170721C000330002017-06-15 1:09PM EDT33.003.203.103.400.00-2241.31%
SMTC170721C000340002017-06-26 12:53PM EDT34.002.201.952.15-0.56-20.29%7921.97%
SMTC170721C000350002017-06-27 9:43AM EDT35.001.201.501.700.00-94631.79%
SMTC170721C000360002017-06-29 10:23AM EDT36.001.000.901.10-0.13-11.50%727930.52%
SMTC170721C000370002017-06-23 9:31AM EDT37.000.550.600.80-0.05-8.33%818233.84%
SMTC170721C000380002017-06-28 3:02PM EDT38.000.350.300.400.00-78930.47%
SMTC170721C000390002017-06-19 11:58AM EDT39.000.280.300.40-0.09-24.32%55537.99%
SMTC170721C000400002017-06-13 3:59PM EDT40.000.340.000.200.00-12594935.65%
SMTC170721C000410002017-06-09 2:52PM EDT41.000.200.050.25-0.10-33.33%16144.04%
SMTC170721C000420002017-06-02 11:58PM EDT42.000.300.150.350.00-1554.69%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC170721P000280002017-06-02 11:58PM EDT28.000.100.000.150.00-505357.42%
SMTC170721P000290002017-06-09 11:50PM EDT29.000.100.000.200.00-2453.71%
SMTC170721P000300002017-06-26 11:02AM EDT30.000.130.000.15-0.02-13.33%72551.37%
SMTC170721P000310002017-06-07 10:41AM EDT31.000.200.150.350.00-3950.68%
SMTC170721P000320002017-06-28 9:30AM EDT32.000.300.050.250.00-38342.68%
SMTC170721P000330002017-06-27 1:56PM EDT33.000.450.200.300.00-11737.01%
SMTC170721P000340002017-06-21 12:31PM EDT34.000.500.500.650.00-22240.92%
SMTC170721P000350002017-06-21 3:50PM EDT35.000.850.851.000.00-203840.67%
SMTC170721P000360002017-06-16 2:33PM EDT36.001.671.351.500.3728.46%1641.60%
SMTC170721P000370002017-06-21 12:31PM EDT37.001.831.952.150.00-25743.80%
SMTC170721P000380002017-06-14 3:56PM EDT38.002.502.652.850.00-242544.92%
SMTC170721P000390002017-06-02 11:58PM EDT39.002.952.652.900.00-1300.00%
SMTC170721P000410002017-06-02 11:58PM EDT41.003.904.104.500.00-220.00%
SMTC170721P000420002017-06-02 11:58PM EDT42.005.405.005.500.00-10100.00%