U.S. Markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
35.40+0.35 (+1.00%)
At close: 4:00PM EDT
People also watch
MSCCSLABPOWIFCSISIL
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC171020C000320002017-09-18 3:34PM EDT32.004.103.503.900.00-101245.22%
SMTC171020C000350002017-09-21 11:53AM EDT35.001.321.251.450.00-203931.89%
SMTC171020C000360002017-09-21 3:12PM EDT36.000.810.750.950.00-103131.10%
SMTC171020C000370002017-09-19 1:09PM EDT37.000.750.450.600.00-50050031.01%
SMTC171020C000380002017-09-21 12:38PM EDT38.000.300.200.350.00-251130.57%
SMTC171020C000390002017-09-19 10:42AM EDT39.000.250.100.250.00-110832.91%
SMTC171020C000400002017-09-08 10:43AM EDT40.000.330.200.35-0.02-5.71%109342.77%
SMTC171020C000410002017-09-13 12:54PM EDT41.000.150.000.200.00-1141.02%
SMTC171020C000420002017-09-01 11:57PM EDT42.000.840.200.400.00-2251.07%
SMTC171020C000450002017-09-21 12:38PM EDT45.000.020.000.150.00-2055.08%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC171020P000290002017-09-20 9:59AM EDT29.000.100.000.100.00-113045.70%
SMTC171020P000310002017-09-08 11:45PM EDT31.000.300.200.300.00-1044.82%
SMTC171020P000320002017-09-19 10:30AM EDT32.000.300.150.500.00-1945.22%
SMTC171020P000340002017-09-20 9:59AM EDT34.000.700.450.650.00-11031.93%
SMTC171020P000350002017-09-19 10:30AM EDT35.000.850.801.000.00-11330.57%
SMTC171020P000360002017-09-15 10:06AM EDT36.001.501.351.50+0.10+7.14%12429.83%
SMTC171020P000370002017-09-22 2:30PM EDT37.001.951.952.15+0.15+8.33%304029.54%
SMTC171020P000380002017-09-13 1:04PM EDT38.002.662.652.850.00-41226.95%
SMTC171020P000390002017-09-01 11:57PM EDT39.003.402.653.000.00-10200.00%