NasdaqGS - Nasdaq Real Time Price USD

Semtech Corporation (SMTC)

Compare
44.29 +0.22 (+0.50%)
As of 2:32 PM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SMTC241115C00025000 10/15/2024 5:29 PM 25 19.98 19.30 19.70 0.00 0.00% 1 81 132.03%
SMTC241115C00030000 10/22/2024 3:23 PM 30 15.40 14.10 15.60 0.00 0.00% 1 2 120.90%
SMTC241115C00035000 10/16/2024 6:13 PM 35 10.83 9.40 10.90 0.00 0.00% - 3 95.51%
SMTC241115C00036000 10/22/2024 3:18 PM 36 9.30 8.60 9.90 0.00 0.00% 1 1 91.31%
SMTC241115C00038000 10/18/2024 6:58 PM 38 6.54 7.00 8.10 0.00 0.00% 1 17 84.77%
SMTC241115C00039000 10/15/2024 6:37 PM 39 6.70 6.10 6.70 0.00 0.00% 10 30 71.88%
SMTC241115C00040000 10/18/2024 7:06 PM 40 4.97 5.40 5.70 0.00 0.00% 4 44 67.77%
SMTC241115C00041000 10/10/2024 3:40 PM 41 3.40 4.80 5.00 0.00 0.00% 19 51 68.16%
SMTC241115C00042000 10/22/2024 7:50 PM 42 4.00 4.20 4.40 0.00 0.00% 10 129 68.46%
SMTC241115C00043000 10/22/2024 2:12 PM 43 4.00 3.60 3.80 0.30 8.11% 1 113 67.53%
SMTC241115C00044000 10/23/2024 4:54 PM 44 3.50 3.20 3.30 0.29 9.03% 1 162 68.80%
SMTC241115C00045000 10/23/2024 2:37 PM 45 3.00 2.70 2.80 0.70 30.43% 4 208 67.77%
SMTC241115C00046000 10/22/2024 4:37 PM 46 2.60 2.30 2.40 0.00 0.00% 7 74 67.87%
SMTC241115C00047000 10/23/2024 5:13 PM 47 1.95 1.85 2.00 -0.30 -13.33% 1 45 66.36%
SMTC241115C00048000 10/21/2024 5:04 PM 48 1.35 1.55 1.85 0.00 0.00% 9 16 68.36%
SMTC241115C00049000 10/22/2024 5:00 PM 49 1.53 1.25 1.40 -0.07 -4.38% 2 81 65.77%
SMTC241115C00050000 10/23/2024 3:14 PM 50 1.22 1.05 1.15 0.10 8.93% 14 172 65.87%
SMTC241115C00055000 10/23/2024 2:40 PM 55 0.55 0.35 0.45 0.10 22.22% 1 39 66.21%
SMTC241115C00060000 9/27/2024 7:15 PM 60 0.42 0.10 0.25 0.00 0.00% 1 5 70.22%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SMTC241115P00030000 10/15/2024 1:35 PM 30 0.05 0.00 0.75 0.00 0.00% 1 8 108.98%
SMTC241115P00034000 10/11/2024 2:59 PM 34 0.35 0.15 0.25 0.00 0.00% 2 7 68.75%
SMTC241115P00035000 10/21/2024 7:11 PM 35 0.34 0.20 0.30 0.00 0.00% 5 6 66.11%
SMTC241115P00036000 10/16/2024 1:56 PM 36 0.53 0.30 0.40 0.00 0.00% 1 16 65.53%
SMTC241115P00037000 10/21/2024 7:06 PM 37 0.65 0.40 0.55 0.00 0.00% 2 13 64.75%
SMTC241115P00038000 10/22/2024 7:37 PM 38 0.65 0.55 0.70 0.00 0.00% 1 444 63.67%
SMTC241115P00039000 10/21/2024 2:46 PM 39 1.03 0.75 0.90 0.00 0.00% 1 57 63.04%
SMTC241115P00040000 10/23/2024 2:49 PM 40 0.88 1.05 1.15 -0.06 -6.38% 1 355 63.33%
SMTC241115P00041000 10/21/2024 2:50 PM 41 1.70 1.35 1.50 0.00 0.00% 1 38 63.48%
SMTC241115P00042000 10/21/2024 7:56 PM 42 2.00 1.70 1.80 0.00 0.00% 69 107 62.26%
SMTC241115P00043000 10/23/2024 1:43 PM 43 2.05 2.10 2.25 0.20 10.81% 2 78 62.16%
SMTC241115P00044000 10/22/2024 6:25 PM 44 2.73 2.60 2.75 0.00 0.00% 7 77 62.45%
SMTC241115P00045000 10/21/2024 2:45 PM 45 3.70 3.10 3.30 0.00 0.00% 1 70 62.06%
SMTC241115P00046000 10/22/2024 4:06 PM 46 3.80 3.80 3.90 0.10 2.70% 3 53 63.23%
SMTC241115P00047000 10/18/2024 2:21 PM 47 4.60 4.30 4.50 0.00 0.00% 3 62 60.94%
SMTC241115P00048000 10/16/2024 3:53 PM 48 4.90 5.00 5.20 0.00 0.00% 1 16 60.94%
SMTC241115P00049000 9/25/2024 3:10 PM 49 4.10 5.70 5.90 0.00 0.00% 1 3 59.77%
SMTC241115P00050000 10/15/2024 2:32 PM 50 6.00 6.40 6.70 0.00 0.00% - 2 58.64%

Related Tickers