SMTC - Semtech Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC191220C000280002019-06-02 11:08PM EST28.0013.9419.5023.700.00--1328.91%
SMTC191220C000320002019-09-10 11:24AM EST32.0014.4916.0020.800.00-11306.54%
SMTC191220C000370002019-06-16 11:01PM EST37.009.0013.400.000.00--00.00%
SMTC191220C000380002019-07-01 8:30AM EST38.0013.200.000.000.00-100.00%
SMTC191220C000410002019-11-26 3:54PM EST41.008.450.000.000.00-100.00%
SMTC191220C000420002019-06-28 2:30PM EST42.009.1212.5013.300.00-50312.60%
SMTC191220C000430002019-12-04 2:23PM EST43.004.790.000.000.00-3700.00%
SMTC191220C000440002019-12-05 2:54PM EST44.002.000.000.000.00-5100.00%
SMTC191220C000450002019-12-05 3:39PM EST45.002.150.000.000.00-100.00%
SMTC191220C000460002019-12-05 10:19AM EST46.002.000.000.000.00-900.00%
SMTC191220C000470002019-12-06 9:59AM EST47.001.500.000.000.00-100.00%
SMTC191220C000480002019-12-05 10:28AM EST48.000.700.000.000.00-1101.56%
SMTC191220C000490002019-12-06 10:31AM EST49.000.700.000.000.00-106.25%
SMTC191220C000500002019-12-06 2:40PM EST50.000.300.000.000.00-2306.25%
SMTC191220C000550002019-12-05 11:05AM EST55.000.050.000.000.00-44025.00%
SMTC191220C000600002019-12-04 2:33PM EST60.000.400.000.000.00-10025.00%
SMTC191220C000650002019-12-04 3:59PM EST65.000.030.000.000.00-1050.00%
SMTC191220C000700002019-07-24 10:51AM EST70.000.600.000.000.00-9410450.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMTC191220P000250002019-12-04 3:59PM EST25.000.030.000.000.00--050.00%
SMTC191220P000320002019-06-10 9:53AM EST32.001.100.400.550.00-55235161.91%
SMTC191220P000330002019-06-18 11:02AM EST33.000.950.200.500.00--0140.53%
SMTC191220P000340002019-09-12 1:47PM EST34.000.350.050.550.00-4180126.37%
SMTC191220P000350002019-12-03 3:00PM EST35.000.350.000.000.00-1050.00%
SMTC191220P000370002019-09-05 9:37AM EST37.001.150.351.150.00--1130.47%
SMTC191220P000380002019-09-30 9:41AM EST38.000.650.050.450.00-112187.50%
SMTC191220P000390002019-12-04 3:59PM EST39.000.010.000.000.00-1025.00%
SMTC191220P000400002019-12-06 10:12AM EST40.000.150.000.000.00-50025.00%
SMTC191220P000410002019-12-05 12:36PM EST41.000.100.000.000.00-25025.00%
SMTC191220P000420002019-12-05 10:36AM EST42.000.050.000.000.00-1012.50%
SMTC191220P000430002019-12-06 10:04AM EST43.000.100.000.000.00-2012.50%
SMTC191220P000440002019-12-06 2:53PM EST44.000.180.000.000.00-2012.50%
SMTC191220P000450002019-12-05 3:57PM EST45.000.350.000.000.00-106.25%
SMTC191220P000460002019-12-06 12:06PM EST46.000.500.000.000.00-506.25%
SMTC191220P000470002019-12-06 2:36PM EST47.000.950.000.000.00-101.56%
SMTC191220P000480002019-12-05 9:44AM EST48.001.400.000.000.00-7100.00%
SMTC191220P000490002019-12-06 12:27PM EST49.001.800.000.000.00-500.00%
SMTC191220P000500002019-12-06 2:44PM EST50.002.750.000.000.00-200.00%
SMTC191220P000550002019-12-05 9:36AM EST55.006.930.000.000.00-100.00%