Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240920C00035000 | 2024-04-09 10:36AM EDT | 35.00 | 46.24 | 40.20 | 44.50 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240920C00055000 | 2024-05-23 1:05PM EDT | 55.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SIMO240920C00060000 | 2024-05-06 9:41AM EDT | 60.00 | 20.39 | 18.50 | 23.40 | 0.00 | - | 1 | 1 | 0.00% |
| SIMO240920C00062500 | 2024-04-22 12:57PM EDT | 62.50 | 13.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIMO240920C00065000 | 2024-05-06 9:58AM EDT | 65.00 | 15.94 | 14.00 | 18.80 | 0.00 | - | 1 | 4 | 0.00% |
| SIMO240920C00067500 | 2024-05-07 12:26PM EDT | 67.50 | 14.18 | 16.70 | 19.70 | 0.00 | - | 50 | 91 | 54.22% |
| SIMO240920C00070000 | 2024-06-18 10:51AM EDT | 70.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 0.00% |
| SIMO240920C00072500 | 2024-05-20 10:51AM EDT | 72.50 | 10.00 | 13.70 | 16.80 | 0.00 | - | 10 | 61 | 59.23% |
| SIMO240920C00075000 | 2024-06-17 11:02AM EDT | 75.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| SIMO240920C00077500 | 2024-06-17 1:20PM EDT | 77.50 | 9.58 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| SIMO240920C00080000 | 2024-06-18 12:44PM EDT | 80.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SIMO240920C00082500 | 2024-06-17 9:47AM EDT | 82.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| SIMO240920C00085000 | 2024-06-18 3:51PM EDT | 85.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.10% |
| SIMO240920C00087500 | 2024-06-12 9:48AM EDT | 87.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| SIMO240920C00090000 | 2024-06-18 2:58PM EDT | 90.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 3.13% |
| SIMO240920C00095000 | 2024-06-18 3:17PM EDT | 95.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| SIMO240920C00100000 | 2024-06-18 3:31PM EDT | 100.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| SIMO240920C00105000 | 2024-06-06 2:38PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SIMO240920C00110000 | 2024-04-11 9:30AM EDT | 110.00 | 1.05 | 0.10 | 5.00 | 0.00 | - | - | 1 | 55.27% |
| SIMO240920C00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.47% |
| SIMO240920C00120000 | 2024-04-05 9:30AM EDT | 120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 64.48% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240920P00035000 | 2024-01-31 10:30AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| SIMO240920P00040000 | 2024-02-05 10:30AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SIMO240920P00045000 | 2024-05-20 9:30AM EDT | 45.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 11 | 88.48% |
| SIMO240920P00050000 | 2024-05-07 10:46AM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.39% |
| SIMO240920P00057500 | 2024-04-19 3:04PM EDT | 57.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIMO240920P00060000 | 2024-05-23 1:05PM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SIMO240920P00062500 | 2024-05-17 9:30AM EDT | 62.50 | 0.95 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 54.71% |
| SIMO240920P00065000 | 2024-05-22 12:40PM EDT | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SIMO240920P00067500 | 2024-05-30 10:23AM EDT | 67.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| SIMO240920P00070000 | 2024-06-12 9:30AM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| SIMO240920P00072500 | 2024-06-14 2:44PM EDT | 72.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SIMO240920P00075000 | 2024-05-23 11:09AM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 19 | 5 | 6.25% |
| SIMO240920P00077500 | 2024-06-13 9:38AM EDT | 77.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| SIMO240920P00080000 | 2024-05-24 11:32AM EDT | 80.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SIMO240920P00085000 | 2024-05-06 12:23PM EDT | 85.00 | 9.00 | 7.30 | 9.10 | 0.00 | - | - | 1 | 53.02% |
© 2024 Yahoo. All rights reserved.