NasdaqGS - Delayed Quote • USD
Semtech Corporation (SMTC)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:35 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 | 16.20 | 18.80 | 0.00 | 0.00% | 2 | 6 | 242.38% |
| SMTC240517C00018000 | 3/20/2024 4:40 PM | 18 | 4.60 | 11.90 | 15.20 | 0.00 | 0.00% | - | 6 | 184.57% |
| SMTC240517C00019000 | 3/20/2024 6:45 PM | 19 | 4.20 | 11.70 | 14.20 | 0.00 | 0.00% | 2 | 4 | 170.90% |
| SMTC240517C00020000 | 4/19/2024 7:32 PM | 20 | 11.25 | 12.20 | 14.10 | 0.00 | 0.00% | 2 | 11 | 153.71% |
| SMTC240517C00021000 | 4/11/2024 1:42 PM | 21 | 11.20 | 10.40 | 14.00 | 0.00 | 0.00% | 1 | 1 | 145.31% |
| SMTC240517C00022000 | 4/4/2024 1:33 PM | 22 | 10.21 | 10.20 | 12.80 | 0.00 | 0.00% | 3 | 10 | 153.22% |
| SMTC240517C00023000 | 4/8/2024 2:20 PM | 23 | 12.80 | 9.30 | 11.80 | 0.00 | 0.00% | 1 | 7 | 143.46% |
| SMTC240517C00024000 | 4/10/2024 1:54 PM | 24 | 10.30 | 8.20 | 10.00 | 0.00 | 0.00% | 5 | 189 | 104.10% |
| SMTC240517C00025000 | 4/22/2024 5:56 PM | 25 | 7.70 | 7.20 | 9.60 | 0.00 | 0.00% | 1 | 354 | 111.13% |
| SMTC240517C00026000 | 4/16/2024 2:20 PM | 26 | 7.00 | 6.20 | 8.80 | 0.00 | 0.00% | 50 | 66 | 104.69% |
| SMTC240517C00027000 | 4/19/2024 6:40 PM | 27 | 4.47 | 5.70 | 6.00 | 0.00 | 0.00% | 4 | 278 | 57.91% |
| SMTC240517C00028000 | 4/22/2024 6:29 PM | 28 | 4.90 | 4.80 | 6.60 | 0.00 | 0.00% | 1 | 101 | 90.23% |
| SMTC240517C00029000 | 4/23/2024 3:48 PM | 29 | 3.60 | 4.00 | 5.40 | -0.42 | -10.45% | 115 | 81 | 78.37% |
| SMTC240517C00030000 | 4/23/2024 7:37 PM | 30 | 3.70 | 3.00 | 3.60 | 1.29 | 53.53% | 137 | 2,113 | 51.76% |
| SMTC240517C00031000 | 4/23/2024 6:57 PM | 31 | 2.80 | 2.60 | 2.75 | 0.35 | 14.29% | 112 | 2,040 | 53.27% |
| SMTC240517C00032000 | 4/23/2024 7:33 PM | 32 | 2.32 | 2.00 | 2.15 | 0.22 | 10.48% | 5,069 | 5,934 | 52.54% |
| SMTC240517C00033000 | 4/23/2024 7:21 PM | 33 | 1.75 | 1.50 | 1.65 | 0.30 | 20.69% | 64 | 454 | 52.15% |
| SMTC240517C00034000 | 4/23/2024 7:54 PM | 34 | 1.25 | 1.10 | 1.25 | 0.05 | 4.17% | 309 | 854 | 52.05% |
| SMTC240517C00035000 | 4/23/2024 7:58 PM | 35 | 0.90 | 0.80 | 0.90 | -0.07 | -7.22% | 398 | 1,338 | 51.76% |
| SMTC240517C00036000 | 4/23/2024 7:43 PM | 36 | 0.70 | 0.60 | 0.70 | 0.05 | 7.69% | 89 | 257 | 53.32% |
| SMTC240517C00037000 | 4/23/2024 7:31 PM | 37 | 0.50 | 0.40 | 0.50 | 0.00 | 0.00% | 21 | 2,825 | 52.83% |
| SMTC240517C00038000 | 4/23/2024 6:58 PM | 38 | 0.35 | 0.30 | 0.40 | 0.03 | 9.38% | 10 | 297 | 54.69% |
| SMTC240517C00039000 | 4/23/2024 2:21 PM | 39 | 0.38 | 0.20 | 0.30 | 0.06 | 18.75% | 8 | 240 | 55.18% |
| SMTC240517C00040000 | 4/22/2024 5:30 PM | 40 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 64 | 483 | 57.23% |
| SMTC240517C00041000 | 4/12/2024 6:37 PM | 41 | 0.45 | 0.10 | 0.20 | 0.00 | 0.00% | 24 | 255 | 58.20% |
| SMTC240517C00042000 | 4/22/2024 6:34 PM | 42 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 92 | 287 | 57.81% |
| SMTC240517C00045000 | 4/23/2024 4:11 PM | 45 | 0.18 | 0.00 | 0.50 | 0.07 | 63.64% | 4 | 1,356 | 84.38% |
| 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 | 0.75 | 0.00 | 0.00% | 2,001 | 2,000 | 208.59% |
| SMTC240517P00016000 | 4/1/2024 1:41 PM | 16 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 193.55% |
| SMTC240517P00017000 | 4/1/2024 4:25 PM | 17 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,784 | 179.49% |
| SMTC240517P00018000 | 4/9/2024 1:59 PM | 18 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 166.21% |
| SMTC240517P00019000 | 4/9/2024 4:57 PM | 19 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 153.52% |
| SMTC240517P00020000 | 4/11/2024 2:53 PM | 20 | 0.35 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 85.94% |
| SMTC240517P00021000 | 4/1/2024 1:44 PM | 21 | 0.22 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 11 | 78.13% |
| SMTC240517P00022000 | 4/19/2024 7:14 PM | 22 | 0.36 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 83.98% |
| SMTC240517P00023000 | 4/22/2024 4:04 PM | 23 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 14 | 75.78% |
| SMTC240517P00024000 | 4/17/2024 2:31 PM | 24 | 0.14 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 2,005 | 94.24% |
| SMTC240517P00025000 | 4/10/2024 6:33 PM | 25 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 39 | 69.53% |
| SMTC240517P00026000 | 4/22/2024 2:44 PM | 26 | 0.24 | 0.05 | 0.65 | 0.00 | 0.00% | 9 | 54 | 76.76% |
| SMTC240517P00027000 | 4/22/2024 2:47 PM | 27 | 0.20 | 0.10 | 0.65 | -0.15 | -42.86% | 1 | 1,801 | 68.75% |
| SMTC240517P00028000 | 4/23/2024 1:55 PM | 28 | 0.29 | 0.20 | 0.30 | -0.31 | -51.67% | 1 | 137 | 51.95% |
| SMTC240517P00029000 | 4/23/2024 5:10 PM | 29 | 0.37 | 0.40 | 0.50 | -0.53 | -58.89% | 12 | 204 | 53.32% |
| SMTC240517P00030000 | 4/23/2024 7:59 PM | 30 | 0.67 | 0.60 | 0.70 | -0.13 | -16.25% | 20 | 141 | 51.37% |
| SMTC240517P00031000 | 4/23/2024 7:43 PM | 31 | 0.90 | 0.90 | 1.00 | -0.75 | -45.45% | 127 | 1,267 | 50.49% |
| SMTC240517P00032000 | 4/23/2024 7:20 PM | 32 | 1.25 | 1.25 | 1.40 | -0.88 | -41.31% | 38 | 208 | 51.47% |
| SMTC240517P00033000 | 4/23/2024 5:47 PM | 33 | 1.76 | 1.80 | 1.95 | -0.40 | -18.52% | 5 | 161 | 50.34% |
| SMTC240517P00034000 | 4/23/2024 2:47 PM | 34 | 2.35 | 2.40 | 2.55 | -0.95 | -28.79% | 7 | 32 | 50.20% |
| SMTC240517P00035000 | 4/23/2024 5:10 PM | 35 | 3.40 | 3.00 | 3.30 | -1.10 | -24.44% | 5 | 15 | 54.69% |
| SMTC240517P00036000 | 4/23/2024 3:34 PM | 36 | 4.00 | 3.80 | 4.10 | -1.30 | -24.53% | 1 | 72 | 51.07% |
| SMTC240517P00037000 | 4/23/2024 3:08 PM | 37 | 4.60 | 4.60 | 5.00 | -1.50 | -24.59% | 1 | 77 | 52.34% |
| SMTC240517P00038000 | 4/18/2024 2:54 PM | 38 | 6.10 | 5.40 | 5.80 | 0.00 | 0.00% | 1 | 10 | 59.08% |
| SMTC240517P00039000 | 4/18/2024 4:21 PM | 39 | 6.50 | 6.20 | 7.00 | 0.00 | 0.00% | - | 1 | 54.49% |
| SMTC240517P00040000 | 4/15/2024 7:44 PM | 40 | 8.30 | 7.00 | 8.20 | 0.00 | 0.00% | 10 | 13 | 59.96% |
| SMTC240517P00045000 | 4/19/2024 2:30 PM | 45 | 13.59 | 12.10 | 13.60 | 0.00 | 0.00% | 10 | 21 | 99.90% |
Related Tickers
ALGM Allegro MicroSystems, Inc.
26.57
+1.37%
MXL MaxLinear, Inc.
20.78
+4.84%
LSCC Lattice Semiconductor Corporation
67.97
+2.86%
SLAB Silicon Laboratories Inc.
125.41
+5.28%
MCHP Microchip Technology Incorporated
86.19
+3.18%
WOLF Wolfspeed, Inc.
22.57
-5.72%
MTSI MACOM Technology Solutions Holdings, Inc.
98.80
+3.37%
ALAB Astera Labs, Inc.
71.72
+9.01%
DIOD Diodes Incorporated
69.68
+2.61%
POWI Power Integrations, Inc.
64.42
+2.12%