Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240621C00050000 | 2024-05-07 3:47PM EDT | 50.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240621C00055000 | 2024-02-22 1:04PM EDT | 55.00 | 15.00 | 21.60 | 26.00 | 0.00 | - | 1 | 30 | 126.03% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIMO240621C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIMO240621C00065000 | 2024-05-07 12:26PM EDT | 65.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SIMO240621C00067500 | 2024-05-07 12:33PM EDT | 67.50 | 12.67 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SIMO240621C00070000 | 2024-05-17 2:44PM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIMO240621C00072500 | 2024-05-24 9:30AM EDT | 72.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIMO240621C00075000 | 2024-05-22 1:57PM EDT | 75.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240621C00077500 | 2024-05-28 1:04PM EDT | 77.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SIMO240621C00080000 | 2024-05-28 3:29PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SIMO240621C00082500 | 2024-05-24 1:39PM EDT | 82.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SIMO240621C00085000 | 2024-05-28 2:25PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SIMO240621C00087500 | 2024-05-24 3:58PM EDT | 87.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIMO240621C00090000 | 2024-05-21 11:16AM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIMO240621C00095000 | 2024-05-23 9:34AM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIMO240621C00100000 | 2024-05-06 3:23PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SIMO240621C00105000 | 2024-04-03 9:50AM EDT | 105.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 121.85% |
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 | 166.80% |
| SIMO240621P00040000 | 2023-12-19 4:52PM EDT | 40.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 239.36% |
| SIMO240621P00045000 | 2024-02-16 4:57PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 205.08% |
| SIMO240621P00047500 | 2024-01-18 2:18PM EDT | 47.50 | 0.86 | 0.00 | 1.25 | 0.00 | - | 4 | 8 | 129.10% |
| SIMO240621P00050000 | 2024-03-26 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 46 | 38 | 96.97% |
| SIMO240621P00052500 | 2024-02-15 4:19PM EDT | 52.50 | 0.58 | 0.00 | 2.25 | 0.00 | - | 6 | 7 | 124.95% |
| SIMO240621P00055000 | 2024-04-17 12:36PM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 67 | 85.55% |
| SIMO240621P00057500 | 2024-02-12 2:12PM EDT | 57.50 | 1.30 | 0.45 | 0.90 | 0.00 | - | 11 | 38 | 88.09% |
| SIMO240621P00060000 | 2024-05-17 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIMO240621P00062500 | 2024-05-17 9:36AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIMO240621P00065000 | 2024-05-17 9:36AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIMO240621P00067500 | 2024-05-06 3:50PM EDT | 67.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIMO240621P00070000 | 2024-05-09 10:28AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIMO240621P00072500 | 2024-05-28 3:38PM EDT | 72.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SIMO240621P00075000 | 2024-05-28 1:51PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SIMO240621P00077500 | 2024-05-23 2:56PM EDT | 77.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SIMO240621P00080000 | 2024-05-23 11:29AM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SIMO240621P00082500 | 2024-05-15 9:42AM EDT | 82.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240621P00085000 | 2024-05-15 9:42AM EDT | 85.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.