Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517C00065000 | 2024-05-01 1:35PM EDT | 65.00 | 8.38 | 6.90 | 10.20 | -1.62 | -16.20% | 10 | 27 | 52.10% |
| SIMO240517C00070000 | 2024-04-29 1:26PM EDT | 70.00 | 4.30 | 4.00 | 4.50 | -1.50 | -25.86% | 1 | 27 | 45.36% |
| SIMO240517C00072500 | 2024-05-01 1:16PM EDT | 72.50 | 2.80 | 2.70 | 3.20 | -2.10 | -42.86% | 5 | 13 | 47.58% |
| SIMO240517C00075000 | 2024-05-01 12:38PM EDT | 75.00 | 1.79 | 1.75 | 2.20 | -1.06 | -37.19% | 12 | 82 | 49.07% |
| SIMO240517C00077500 | 2024-05-01 2:13PM EDT | 77.50 | 1.10 | 0.70 | 1.40 | -0.90 | -45.00% | 28 | 1,050 | 49.05% |
| SIMO240517C00080000 | 2024-05-01 2:11PM EDT | 80.00 | 0.75 | 0.60 | 0.95 | -0.65 | -46.43% | 49 | 508 | 51.22% |
| SIMO240517C00082500 | 2024-04-29 2:58PM EDT | 82.50 | 0.85 | 0.00 | 0.65 | 0.00 | - | 193 | 285 | 53.37% |
| SIMO240517C00085000 | 2024-05-01 2:18PM EDT | 85.00 | 0.30 | 0.25 | 0.50 | -0.25 | -45.45% | 1 | 256 | 52.93% |
| SIMO240517C00087500 | 2024-05-01 2:21PM EDT | 87.50 | 0.25 | 0.15 | 0.80 | -0.16 | -39.02% | 50 | 55 | 63.77% |
| SIMO240517C00090000 | 2024-05-01 2:14PM EDT | 90.00 | 0.20 | 0.00 | 1.55 | -0.05 | -20.00% | 1 | 178 | 80.62% |
| SIMO240517C00095000 | 2024-04-29 12:06PM EDT | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 72.85% |
| SIMO240517C00105000 | 2024-04-04 11:26AM EDT | 105.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 61 | 56 | 163.67% |
| SIMO240517C00110000 | 2024-04-08 3:54PM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 111 | 131 | 176.22% |
| SIMO240517C00115000 | 2024-04-22 1:25PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 187.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517P00060000 | 2024-04-19 3:31PM EDT | 60.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 54.10% |
| SIMO240517P00062500 | 2024-04-24 11:56AM EDT | 62.50 | 0.33 | 0.25 | 0.60 | 0.00 | - | 2 | 21 | 57.37% |
| SIMO240517P00065000 | 2024-04-29 1:51PM EDT | 65.00 | 0.43 | 0.50 | 0.85 | 0.00 | - | 1 | 52 | 53.81% |
| SIMO240517P00067500 | 2024-05-01 2:11PM EDT | 67.50 | 1.15 | 0.90 | 1.10 | +0.05 | +4.55% | 20 | 247 | 51.07% |
| SIMO240517P00070000 | 2024-05-01 9:38AM EDT | 70.00 | 1.60 | 1.60 | 2.05 | +0.40 | +33.33% | 1 | 1,313 | 53.88% |
| SIMO240517P00072500 | 2024-04-24 2:28PM EDT | 72.50 | 2.85 | 2.75 | 3.30 | 0.00 | - | 1 | 12 | 51.76% |
| SIMO240517P00075000 | 2024-04-30 1:19PM EDT | 75.00 | 3.30 | 4.20 | 4.90 | 0.00 | - | 2 | 47 | 53.71% |
| SIMO240517P00077500 | 2024-04-11 2:58PM EDT | 77.50 | 3.40 | 6.00 | 6.70 | 0.00 | - | 2 | 17 | 55.93% |
| SIMO240517P00080000 | 2024-04-09 10:23AM EDT | 80.00 | 3.70 | 6.30 | 10.60 | 0.00 | - | - | 43 | 60.16% |
© 2024 Yahoo. All rights reserved.