SMTC - Semtech Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC180216C000310002018-01-05 11:57PM EST31.005.204.705.100.00-10100.00%
SMTC180216C000320002018-01-12 11:47PM EST32.007.006.408.400.00-1010101.47%
SMTC180216C000340002018-01-18 9:30AM EST34.003.774.004.500.00-3950.88%
SMTC180216C000350002018-01-17 10:40AM EST35.003.303.103.500.00-51742.43%
SMTC180216C000360002018-01-19 12:04PM EST36.002.502.402.70-0.80-24.24%11139.70%
SMTC180216C000370002018-01-22 9:35AM EST37.001.450.000.000.00-2500.00%
SMTC180216C000380002018-01-22 3:26PM EST38.001.310.000.000.00-5100.20%
SMTC180216C000390002018-01-22 12:05PM EST39.000.800.000.000.00-503.13%
SMTC180216C000400002018-01-22 1:55PM EST40.000.480.000.000.00-406.25%
SMTC180216C000410002018-01-12 11:47PM EST41.000.250.650.800.00-424247.56%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC180216P000300002018-01-04 1:44PM EST30.000.160.100.200.00-51259.47%
SMTC180216P000310002018-01-22 9:32AM EST31.000.100.000.000.00-14025.00%
SMTC180216P000320002017-12-29 11:53PM EST32.000.700.700.850.00-10077.00%
SMTC180216P000330002018-01-05 11:57PM EST33.000.500.500.650.00-6660.35%
SMTC180216P000340002018-01-12 11:47PM EST34.000.250.150.350.00-101042.97%
SMTC180216P000350002018-01-11 10:40AM EST35.000.700.300.500.00-54040.72%
SMTC180216P000360002018-01-18 3:27PM EST36.000.600.550.750.00-81139.70%
SMTC180216P000370002018-01-22 3:31PM EST37.000.850.000.000.00-603.13%
SMTC180216P000380002018-01-22 3:32PM EST38.001.300.000.000.00-20200.00%
SMTC180216P000400002018-01-19 11:52PM EST40.002.602.552.850.00-4039.94%
SMTC180216P000440002018-01-19 11:52PM EST44.005.005.007.700.00-7793.02%