NasdaqGS - Delayed Quote • USD
Semtech Corporation (SMTC)
At close: May 1 at 4:00 PM EDT
After hours: May 1 at 7:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517C00016000 | 3/26/2024 4:35 PM | 16 | 11.00 | 17.20 | 20.80 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| SMTC240517C00018000 | 3/20/2024 4:40 PM | 18 | 4.60 | 11.90 | 15.20 | 0.00 | 0.00% | - | 6 | 0.00% |
| SMTC240517C00019000 | 3/20/2024 6:45 PM | 19 | 4.20 | 11.70 | 14.20 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| SMTC240517C00020000 | 4/19/2024 7:32 PM | 20 | 11.25 | 17.20 | 19.60 | 0.00 | 0.00% | 2 | 11 | 248.63% |
| SMTC240517C00021000 | 4/11/2024 1:42 PM | 21 | 11.20 | 15.20 | 18.80 | 0.00 | 0.00% | 1 | 1 | 191.41% |
| SMTC240517C00022000 | 4/4/2024 1:33 PM | 22 | 10.21 | 15.20 | 17.80 | 0.00 | 0.00% | 3 | 10 | 226.37% |
| SMTC240517C00023000 | 4/8/2024 2:20 PM | 23 | 12.80 | 14.20 | 16.80 | 0.00 | 0.00% | 1 | 7 | 211.62% |
| SMTC240517C00024000 | 4/10/2024 1:54 PM | 24 | 10.30 | 12.60 | 16.00 | 0.00 | 0.00% | 5 | 189 | 182.03% |
| SMTC240517C00025000 | 4/26/2024 2:26 PM | 25 | 10.50 | 12.30 | 15.00 | 0.00 | 0.00% | 2 | 354 | 193.95% |
| SMTC240517C00026000 | 4/16/2024 2:20 PM | 26 | 7.00 | 11.20 | 13.60 | 0.00 | 0.00% | 50 | 66 | 163.77% |
| SMTC240517C00027000 | 4/19/2024 6:40 PM | 27 | 4.47 | 10.40 | 12.80 | 0.00 | 0.00% | 4 | 278 | 163.97% |
| SMTC240517C00028000 | 4/30/2024 5:18 PM | 28 | 10.20 | 8.10 | 11.60 | 0.00 | 0.00% | 10 | 97 | 96.68% |
| SMTC240517C00029000 | 4/25/2024 5:09 PM | 29 | 5.80 | 7.00 | 10.90 | 0.00 | 0.00% | 1 | 185 | 96.58% |
| SMTC240517C00030000 | 5/1/2024 4:07 PM | 30 | 7.30 | 7.40 | 9.90 | -0.90 | -10.98% | 2 | 2,179 | 129.00% |
| SMTC240517C00031000 | 4/26/2024 4:34 PM | 31 | 5.09 | 6.50 | 8.80 | 0.00 | 0.00% | 1 | 2,024 | 116.70% |
| SMTC240517C00032000 | 5/1/2024 7:37 PM | 32 | 6.15 | 4.20 | 6.00 | -0.24 | -3.76% | 26 | 1,040 | 71.09% |
| SMTC240517C00033000 | 5/1/2024 7:44 PM | 33 | 5.20 | 4.70 | 5.20 | 0.50 | 10.64% | 4 | 442 | 58.40% |
| SMTC240517C00034000 | 5/1/2024 6:41 PM | 34 | 4.67 | 3.30 | 4.30 | 0.27 | 6.14% | 9 | 911 | 65.82% |
| SMTC240517C00035000 | 5/1/2024 7:52 PM | 35 | 3.42 | 3.00 | 3.50 | -0.28 | -7.57% | 146 | 1,364 | 52.59% |
| SMTC240517C00036000 | 5/1/2024 7:00 PM | 36 | 2.94 | 2.50 | 2.75 | -0.06 | -2.00% | 24 | 328 | 54.64% |
| SMTC240517C00037000 | 5/1/2024 6:40 PM | 37 | 2.30 | 1.85 | 2.10 | 0.25 | 12.20% | 345 | 2,802 | 52.49% |
| SMTC240517C00038000 | 5/1/2024 7:45 PM | 38 | 1.70 | 1.35 | 1.65 | 0.00 | 0.00% | 192 | 421 | 53.03% |
| SMTC240517C00039000 | 5/1/2024 7:06 PM | 39 | 1.60 | 1.00 | 1.15 | 0.10 | 6.67% | 48 | 245 | 52.15% |
| SMTC240517C00040000 | 5/1/2024 7:59 PM | 40 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 476 | 713 | 53.42% |
| SMTC240517C00041000 | 5/1/2024 5:57 PM | 41 | 0.65 | 0.50 | 0.60 | 0.00 | 0.00% | 34 | 459 | 52.93% |
| SMTC240517C00042000 | 5/1/2024 6:05 PM | 42 | 0.70 | 0.35 | 0.50 | 0.15 | 27.27% | 16 | 336 | 55.37% |
| SMTC240517C00045000 | 5/1/2024 7:19 PM | 45 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 58 | 1,608 | 61.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC240517P00015000 | 3/26/2024 5:00 PM | 15 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2,001 | 2,000 | 184.38% |
| SMTC240517P00016000 | 4/1/2024 1:41 PM | 16 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 268.75% |
| SMTC240517P00017000 | 4/1/2024 4:25 PM | 17 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,784 | 160.94% |
| SMTC240517P00018000 | 4/9/2024 1:59 PM | 18 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 235.94% |
| SMTC240517P00019000 | 4/9/2024 4:57 PM | 19 | 0.70 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 0 | 139.06% |
| SMTC240517P00020000 | 4/11/2024 2:53 PM | 20 | 0.35 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 19 | 221.88% |
| SMTC240517P00021000 | 4/1/2024 1:44 PM | 21 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 193.36% |
| SMTC240517P00022000 | 4/19/2024 7:14 PM | 22 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 180.47% |
| SMTC240517P00023000 | 4/22/2024 4:04 PM | 23 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 167.97% |
| SMTC240517P00024000 | 4/17/2024 2:31 PM | 24 | 0.14 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2,005 | 105.47% |
| SMTC240517P00025000 | 4/10/2024 6:33 PM | 25 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 39 | 156.05% |
| SMTC240517P00026000 | 4/30/2024 7:06 PM | 26 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 48 | 133.40% |
| SMTC240517P00027000 | 4/30/2024 2:30 PM | 27 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 1,797 | 80.47% |
| SMTC240517P00028000 | 4/24/2024 7:50 PM | 28 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 134 | 78.32% |
| SMTC240517P00029000 | 4/24/2024 7:51 PM | 29 | 0.29 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 204 | 70.31% |
| SMTC240517P00030000 | 4/30/2024 3:57 PM | 30 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 10 | 170 | 88.09% |
| SMTC240517P00031000 | 5/1/2024 7:37 PM | 31 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 5 | 1,311 | 55.08% |
| SMTC240517P00032000 | 5/1/2024 2:00 PM | 32 | 0.17 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 162 | 55.66% |
| SMTC240517P00033000 | 5/1/2024 6:53 PM | 33 | 0.16 | 0.20 | 0.30 | -0.19 | -54.29% | 49 | 216 | 54.69% |
| SMTC240517P00034000 | 5/1/2024 5:23 PM | 34 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 16 | 74 | 53.71% |
| SMTC240517P00035000 | 5/1/2024 7:34 PM | 35 | 0.55 | 0.55 | 1.65 | -0.15 | -21.43% | 18 | 32 | 71.58% |
| SMTC240517P00036000 | 5/1/2024 6:26 PM | 36 | 0.90 | 0.85 | 1.00 | 0.00 | 0.00% | 3 | 79 | 52.54% |
| SMTC240517P00037000 | 5/1/2024 7:30 PM | 37 | 1.00 | 1.25 | 1.40 | -0.45 | -31.03% | 19 | 79 | 52.15% |
| SMTC240517P00038000 | 4/30/2024 3:12 PM | 38 | 1.35 | 1.75 | 1.95 | -0.45 | -25.00% | 1 | 13 | 52.69% |
| SMTC240517P00039000 | 5/1/2024 1:34 PM | 39 | 2.85 | 2.30 | 2.55 | -1.05 | -26.92% | 1 | 7 | 51.81% |
| SMTC240517P00040000 | 5/1/2024 3:09 PM | 40 | 3.60 | 3.00 | 3.30 | 0.50 | 16.13% | 1 | 15 | 53.03% |
| SMTC240517P00045000 | 4/24/2024 1:52 PM | 45 | 12.05 | 6.90 | 8.60 | 0.00 | 0.00% | 6 | 1 | 73.83% |
Related Tickers
LSCC Lattice Semiconductor Corporation
67.19
-2.06%
SLAB Silicon Laboratories Inc.
118.80
-2.21%
MXL MaxLinear, Inc.
19.00
-8.61%
ALGM Allegro MicroSystems, Inc.
28.81
-2.96%
RMBS Rambus Inc.
52.75
-3.78%
MCHP Microchip Technology Incorporated
88.79
-3.47%
ALAB Astera Labs, Inc.
74.83
-11.72%
MPWR Monolithic Power Systems, Inc.
652.59
-2.50%
WOLF Wolfspeed, Inc.
26.11
-3.40%
MTSI MACOM Technology Solutions Holdings, Inc.
99.12
-2.78%