Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240621C00045000 | 2024-05-07 3:47PM EDT | 45.00 | 33.90 | 34.00 | 38.40 | 0.00 | - | 2 | 0 | 136.23% |
| SIMO240621C00050000 | 2024-05-07 3:47PM EDT | 50.00 | 28.90 | 29.00 | 33.30 | 0.00 | - | 2 | 0 | 113.48% |
| SIMO240621C00055000 | 2024-02-22 1:04PM EDT | 55.00 | 15.00 | 21.60 | 26.00 | 0.00 | - | 1 | 30 | 89.26% |
| SIMO240621C00057500 | 2024-01-05 3:27PM EDT | 57.50 | 10.70 | 8.30 | 11.30 | 0.00 | - | 7 | 70 | 0.00% |
| SIMO240621C00060000 | 2024-05-06 11:52AM EDT | 60.00 | 20.13 | 19.20 | 23.10 | 0.00 | - | 5 | 4 | 77.10% |
| SIMO240621C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.90 | 18.10 | 20.40 | 0.00 | - | 1 | 77 | 82.81% |
| SIMO240621C00065000 | 2024-05-07 12:26PM EDT | 65.00 | 14.78 | 15.60 | 17.30 | 0.00 | - | 50 | 244 | 67.38% |
| SIMO240621C00067500 | 2024-05-07 12:33PM EDT | 67.50 | 12.67 | 13.00 | 15.70 | 0.00 | - | 60 | 1,869 | 66.21% |
| SIMO240621C00070000 | 2024-05-17 2:44PM EDT | 70.00 | 8.50 | 9.80 | 13.30 | 0.00 | - | 1 | 197 | 51.95% |
| SIMO240621C00072500 | 2024-05-15 1:08PM EDT | 72.50 | 5.50 | 8.00 | 10.00 | 0.00 | - | 10 | 103 | 57.06% |
| SIMO240621C00075000 | 2024-05-20 9:56AM EDT | 75.00 | 4.90 | 6.30 | 7.30 | 0.00 | - | 3 | 230 | 44.29% |
| SIMO240621C00077500 | 2024-05-21 10:30AM EDT | 77.50 | 3.10 | 4.30 | 5.30 | 0.00 | - | 2 | 44 | 39.62% |
| SIMO240621C00080000 | 2024-05-22 1:37PM EDT | 80.00 | 3.00 | 2.80 | 3.20 | +1.11 | +58.73% | 534 | 1,011 | 31.84% |
| SIMO240621C00082500 | 2024-05-22 12:50PM EDT | 82.50 | 2.03 | 1.65 | 2.25 | +1.03 | +103.00% | 7 | 2,377 | 33.47% |
| SIMO240621C00085000 | 2024-05-22 12:04PM EDT | 85.00 | 0.64 | 0.95 | 1.10 | +0.09 | +16.36% | 507 | 945 | 29.20% |
| SIMO240621C00087500 | 2024-05-20 10:31AM EDT | 87.50 | 0.38 | 0.50 | 0.75 | 0.00 | - | 12 | 38 | 31.47% |
| SIMO240621C00090000 | 2024-05-21 11:16AM EDT | 90.00 | 0.26 | 0.30 | 1.10 | 0.00 | - | 2 | 35 | 43.31% |
| SIMO240621C00095000 | 2024-05-22 11:34AM EDT | 95.00 | 0.05 | 0.05 | 0.30 | -0.15 | -75.00% | 234 | 41 | 38.53% |
| SIMO240621C00100000 | 2024-05-06 3:23PM EDT | 100.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 100 | 116 | 56.69% |
| SIMO240621C00105000 | 2024-04-03 9:50AM EDT | 105.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 97.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240621P00035000 | 2023-12-15 11:28AM EDT | 35.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 152.54% |
| SIMO240621P00040000 | 2023-12-19 4:52PM EDT | 40.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 218.16% |
| SIMO240621P00045000 | 2024-02-16 4:57PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 188.38% |
| SIMO240621P00047500 | 2024-01-18 2:18PM EDT | 47.50 | 0.86 | 0.00 | 1.25 | 0.00 | - | 4 | 8 | 120.31% |
| SIMO240621P00050000 | 2024-03-26 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 46 | 38 | 91.50% |
| SIMO240621P00052500 | 2024-02-15 4:19PM EDT | 52.50 | 0.58 | 0.00 | 2.25 | 0.00 | - | 6 | 7 | 117.58% |
| SIMO240621P00055000 | 2024-04-17 12:36PM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 67 | 82.03% |
| SIMO240621P00057500 | 2024-02-12 2:12PM EDT | 57.50 | 1.30 | 0.45 | 0.90 | 0.00 | - | 11 | 38 | 84.96% |
| SIMO240621P00060000 | 2024-05-17 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 1,815 | 68.16% |
| SIMO240621P00062500 | 2024-05-17 9:36AM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 82 | 40.63% |
| SIMO240621P00065000 | 2024-05-17 9:36AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 125 | 39.26% |
| SIMO240621P00067500 | 2024-05-06 3:50PM EDT | 67.50 | 1.27 | 0.00 | 0.95 | 0.00 | - | 1 | 2,366 | 57.76% |
| SIMO240621P00070000 | 2024-05-09 10:28AM EDT | 70.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 2 | 549 | 29.79% |
| SIMO240621P00072500 | 2024-05-21 2:06PM EDT | 72.50 | 0.55 | 0.15 | 0.30 | 0.00 | - | 1 | 2,023 | 28.03% |
| SIMO240621P00075000 | 2024-05-22 9:53AM EDT | 75.00 | 0.57 | 0.35 | 0.65 | -0.48 | -45.71% | 4 | 118 | 27.44% |
| SIMO240621P00077500 | 2024-05-22 10:30AM EDT | 77.50 | 0.90 | 0.40 | 1.20 | -0.45 | -33.33% | 19 | 86 | 26.05% |
| SIMO240621P00080000 | 2024-05-17 11:03AM EDT | 80.00 | 3.80 | 1.65 | 2.10 | 0.00 | - | 3 | 11 | 24.85% |
| SIMO240621P00082500 | 2024-05-15 9:42AM EDT | 82.50 | 7.15 | 2.95 | 3.60 | 0.00 | - | 2 | 2 | 25.76% |
| SIMO240621P00085000 | 2024-05-15 9:42AM EDT | 85.00 | 9.40 | 2.50 | 6.10 | 0.00 | - | 2 | 2 | 34.79% |
© 2024 Yahoo. All rights reserved.