NasdaqGS - Delayed Quote USD

Semtech Corporation (SMTC)

35.77 +1.07 (+3.08%)
At close: April 26 at 4:00 PM EDT
35.70 -0.07 (-0.20%)
After hours: April 26 at 7:12 PM EDT

Calls

In The Money

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 6 294.53%
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 15.60 17.70 0.00 0.00% 2 11 215.23%
SMTC240517C00021000 4/11/2024 1:42 PM 21 11.20 14.60 16.80 0.00 0.00% 1 1 204.49%
SMTC240517C00022000 4/4/2024 1:33 PM 22 10.21 13.60 15.80 0.00 0.00% 3 10 190.63%
SMTC240517C00023000 4/8/2024 2:20 PM 23 12.80 12.30 14.80 0.00 0.00% 1 7 167.38%
SMTC240517C00024000 4/10/2024 1:54 PM 24 10.30 11.50 12.60 0.00 0.00% 5 189 116.41%
SMTC240517C00025000 4/26/2024 2:26 PM 25 10.50 10.60 12.10 2.25 27.27% 2 354 130.27%
SMTC240517C00026000 4/16/2024 2:20 PM 26 7.00 9.50 11.80 0.00 0.00% 50 66 137.31%
SMTC240517C00027000 4/19/2024 6:40 PM 27 4.47 8.70 11.00 0.00 0.00% 4 278 135.94%
SMTC240517C00028000 4/25/2024 4:50 PM 28 6.50 6.20 9.90 0.00 0.00% 1 101 79.30%
SMTC240517C00029000 4/25/2024 5:09 PM 29 5.80 6.60 8.90 0.00 0.00% 1 185 108.01%
SMTC240517C00030000 4/26/2024 7:53 PM 30 6.20 5.80 6.20 2.01 47.97% 14 2,180 58.40%
SMTC240517C00031000 4/25/2024 6:12 PM 31 5.09 4.90 5.30 0.59 13.11% 1 2,024 56.06%
SMTC240517C00032000 4/26/2024 7:56 PM 32 4.20 4.10 4.40 0.50 13.51% 23 1,053 54.30%
SMTC240517C00033000 4/26/2024 6:03 PM 33 3.39 3.40 3.70 0.57 20.21% 24 456 56.06%
SMTC240517C00034000 4/26/2024 7:49 PM 34 2.65 1.70 2.90 0.35 15.22% 19 862 56.49%
SMTC240517C00035000 4/26/2024 7:55 PM 35 2.19 2.20 2.30 0.49 28.82% 273 1,487 54.35%
SMTC240517C00036000 4/26/2024 7:59 PM 36 1.75 1.55 1.75 0.45 34.62% 25 363 51.37%
SMTC240517C00037000 4/26/2024 7:55 PM 37 1.25 1.25 1.35 0.25 25.00% 148 2,750 53.17%
SMTC240517C00038000 4/26/2024 5:09 PM 38 0.92 0.90 1.00 0.17 22.67% 17 276 52.64%
SMTC240517C00039000 4/26/2024 4:59 PM 39 0.70 0.65 0.75 0.10 16.67% 4 235 52.98%
SMTC240517C00040000 4/26/2024 7:41 PM 40 0.54 0.50 0.60 0.14 35.00% 29 524 54.98%
SMTC240517C00041000 4/26/2024 7:23 PM 41 0.44 0.35 0.50 -0.01 -2.22% 404 255 56.45%
SMTC240517C00042000 4/26/2024 5:32 PM 42 0.30 0.25 0.30 0.15 100.00% 4 287 54.88%
SMTC240517C00045000 4/26/2024 5:52 PM 45 0.17 0.10 0.20 0.07 70.00% 113 1,526 61.33%

Puts

In The Money

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 2,000 153.13%
SMTC240517P00016000 4/1/2024 1:41 PM 16 0.14 0.00 0.75 0.00 0.00% 1 4 224.81%
SMTC240517P00017000 4/1/2024 4:25 PM 17 0.05 0.00 0.75 0.00 0.00% 1 1,784 209.96%
SMTC240517P00018000 4/9/2024 1:59 PM 18 0.05 0.00 0.75 0.00 0.00% 4 4 196.09%
SMTC240517P00019000 4/9/2024 4:57 PM 19 0.70 0.00 0.10 0.00 0.00% 2 0 125.78%
SMTC240517P00020000 4/11/2024 2:53 PM 20 0.35 0.00 0.75 0.00 0.00% 1 19 170.31%
SMTC240517P00021000 4/1/2024 1:44 PM 21 0.22 0.00 0.75 0.00 0.00% 10 11 158.40%
SMTC240517P00022000 4/19/2024 7:14 PM 22 0.36 0.00 0.75 0.00 0.00% 1 3 146.88%
SMTC240517P00023000 4/22/2024 4:04 PM 23 0.08 0.00 0.05 0.00 0.00% 1 14 82.81%
SMTC240517P00024000 4/17/2024 2:31 PM 24 0.14 0.00 0.75 0.00 0.00% 1 2,005 125.39%
SMTC240517P00025000 4/10/2024 6:33 PM 25 0.20 0.00 0.60 0.00 0.00% 2 39 108.59%
SMTC240517P00026000 4/26/2024 3:34 PM 26 0.09 0.05 0.60 -0.15 -62.50% 15 54 101.17%
SMTC240517P00027000 4/26/2024 6:29 PM 27 0.10 0.00 0.60 -0.10 -50.00% 3 1,801 89.84%
SMTC240517P00028000 4/24/2024 7:50 PM 28 0.20 0.00 0.30 0.00 0.00% 2 134 67.97%
SMTC240517P00029000 4/24/2024 7:51 PM 29 0.29 0.05 0.20 0.00 0.00% 1 204 57.62%
SMTC240517P00030000 4/26/2024 6:55 PM 30 0.20 0.15 0.20 -0.09 -31.03% 2 146 54.39%
SMTC240517P00031000 4/26/2024 7:42 PM 31 0.27 0.25 0.30 -0.23 -46.00% 40 1,322 52.93%
SMTC240517P00032000 4/26/2024 4:49 PM 32 0.40 0.35 0.45 -0.20 -33.33% 11 169 50.68%
SMTC240517P00033000 4/26/2024 5:37 PM 33 0.60 0.55 0.65 -0.40 -40.00% 46 225 51.27%
SMTC240517P00034000 4/26/2024 5:50 PM 34 0.95 0.85 0.95 -0.40 -29.63% 36 50 50.68%
SMTC240517P00035000 4/26/2024 7:44 PM 35 1.40 1.25 1.40 -0.65 -31.71% 14 21 51.95%
SMTC240517P00036000 4/25/2024 6:53 PM 36 2.45 1.75 1.90 0.00 0.00% 7 77 51.95%
SMTC240517P00037000 4/23/2024 3:08 PM 37 4.60 2.35 2.50 0.00 0.00% 1 78 50.05%
SMTC240517P00038000 4/18/2024 2:54 PM 38 6.10 3.00 3.20 0.00 0.00% 1 10 50.10%
SMTC240517P00039000 4/26/2024 3:37 PM 39 3.90 3.70 4.00 -2.60 -40.00% 6 1 50.10%
SMTC240517P00040000 4/25/2024 6:14 PM 40 5.70 4.50 4.90 0.00 0.00% 11 12 51.76%
SMTC240517P00045000 4/24/2024 1:52 PM 45 12.05 8.80 10.60 0.00 0.00% 6 1 81.93%

Related Tickers

MXL MaxLinear, Inc.
20.59
-0.44%
 
SLAB Silicon Laboratories Inc.
122.13
+2.69%
 
LSCC Lattice Semiconductor Corporation
73.88
-0.04%
 
ALGM Allegro MicroSystems, Inc.
30.10
+3.33%
 
MCHP Microchip Technology Incorporated
93.60
+1.51%
 
MTSI MACOM Technology Solutions Holdings, Inc.
101.71
+1.12%
 
SYNA Synaptics Incorporated
89.26
+1.93%
 
MPWR Monolithic Power Systems, Inc.
677.23
+2.56%
 
STM STMicroelectronics N.V.
41.33
-2.98%
 
DIOD Diodes Incorporated
72.68
+1.94%