Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO250117C00030000 | 2024-01-12 12:42PM EDT | 30.00 | 34.00 | 36.30 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIMO250117C00040000 | 2024-06-07 3:47PM EDT | 40.00 | 43.70 | 42.50 | 47.40 | 0.00 | - | 2 | 0 | 58.94% |
| SIMO250117C00045000 | 2023-11-22 11:48AM EDT | 45.00 | 17.00 | 16.10 | 20.90 | 0.00 | - | 5 | 0 | 0.00% |
| SIMO250117C00050000 | 2024-03-20 10:30AM EDT | 50.00 | 27.18 | 22.50 | 25.50 | 0.00 | - | 2 | 22 | 0.00% |
| SIMO250117C00055000 | 2024-05-10 1:10PM EDT | 55.00 | 23.40 | 27.10 | 32.00 | 0.00 | - | 1 | 4 | 56.76% |
| SIMO250117C00060000 | 2024-05-10 1:37PM EDT | 60.00 | 19.00 | 23.30 | 27.50 | 0.00 | - | 3 | 37 | 51.66% |
| SIMO250117C00062500 | 2024-01-19 10:48AM EDT | 62.50 | 9.50 | 11.80 | 13.20 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO250117C00065000 | 2024-02-26 3:43PM EDT | 65.00 | 11.65 | 15.20 | 16.90 | 0.00 | - | 7 | 25 | 0.00% |
| SIMO250117C00070000 | 2024-05-14 9:46AM EDT | 70.00 | 12.00 | 18.30 | 20.70 | 0.00 | - | 2 | 297 | 51.32% |
| SIMO250117C00072500 | 2024-03-26 11:52AM EDT | 72.50 | 11.88 | 8.70 | 9.60 | 0.00 | - | 1 | 4 | 0.00% |
| SIMO250117C00075000 | 2024-03-01 12:05PM EDT | 75.00 | 8.00 | 10.30 | 11.90 | 0.00 | - | 2 | 15 | 24.70% |
| SIMO250117C00077500 | 2024-05-07 3:07PM EDT | 77.50 | 10.30 | 12.20 | 15.50 | 0.00 | - | - | 30 | 47.01% |
| SIMO250117C00080000 | 2024-06-10 11:05AM EDT | 80.00 | 11.60 | 11.60 | 12.50 | +0.24 | +2.11% | 10 | 29 | 39.98% |
| SIMO250117C00082500 | 2024-05-06 9:35AM EDT | 82.50 | 7.90 | 7.10 | 8.80 | 0.00 | - | - | 64 | 30.27% |
| SIMO250117C00085000 | 2024-06-10 2:59PM EDT | 85.00 | 9.60 | 9.30 | 10.00 | +1.10 | +12.94% | 61 | 785 | 39.35% |
| SIMO250117C00087500 | 2024-05-09 9:56AM EDT | 87.50 | 6.05 | 6.70 | 9.90 | 0.00 | - | 2 | 1 | 42.90% |
| SIMO250117C00090000 | 2024-05-21 2:31PM EDT | 90.00 | 4.60 | 7.00 | 7.80 | 0.00 | - | 1 | 150 | 38.46% |
| SIMO250117C00095000 | 2024-05-03 9:38AM EDT | 95.00 | 3.40 | 2.85 | 4.00 | 0.00 | - | 1 | 33 | 29.71% |
| SIMO250117C00100000 | 2024-06-06 2:46PM EDT | 100.00 | 3.50 | 3.70 | 4.90 | 0.00 | - | 2 | 3 | 38.63% |
| SIMO250117C00105000 | 2024-03-22 9:30AM EDT | 105.00 | 2.35 | 0.85 | 1.90 | 0.00 | - | 1 | 2 | 29.16% |
| SIMO250117C00110000 | 2024-04-11 11:32AM EDT | 110.00 | 1.90 | 0.90 | 2.75 | 0.00 | - | 2 | 0 | 37.44% |
| SIMO250117C00115000 | 2024-04-03 12:12PM EDT | 115.00 | 1.45 | 0.25 | 1.30 | 0.00 | - | 2 | 54 | 32.34% |
| SIMO250117C00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.90 | 0.15 | 4.90 | 0.00 | - | - | 10 | 54.97% |
| SIMO250117C00125000 | 2024-05-10 9:30AM EDT | 125.00 | 1.00 | 0.20 | 4.90 | 0.00 | - | - | 1 | 58.30% |
| SIMO250117C00135000 | 2024-01-09 1:52PM EDT | 135.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | - | 50 | 51.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO250117P00030000 | 2023-09-25 9:30AM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SIMO250117P00035000 | 2024-04-19 3:30PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| SIMO250117P00037500 | 2024-04-25 9:30AM EDT | 37.50 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 2 | 91.06% |
| SIMO250117P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.97% |
| SIMO250117P00045000 | 2024-01-18 11:13AM EDT | 45.00 | 1.50 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 58.11% |
| SIMO250117P00047500 | 2024-04-24 9:30AM EDT | 47.50 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 68.85% |
| SIMO250117P00050000 | 2024-05-21 9:30AM EDT | 50.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 59 | 55.37% |
| SIMO250117P00055000 | 2024-05-23 9:30AM EDT | 55.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 2 | 138 | 54.66% |
| SIMO250117P00057500 | 2023-11-16 12:06PM EDT | 57.50 | 6.70 | 3.70 | 7.60 | 0.00 | - | - | 27 | 72.33% |
| SIMO250117P00060000 | 2024-05-23 9:30AM EDT | 60.00 | 1.50 | 0.00 | 3.50 | 0.00 | - | 2 | 40 | 54.16% |
| SIMO250117P00062500 | 2024-02-14 3:19PM EDT | 62.50 | 5.10 | 3.50 | 4.40 | 0.00 | - | 10 | 10 | 52.53% |
| SIMO250117P00065000 | 2024-04-26 12:03PM EDT | 65.00 | 4.60 | 2.40 | 4.70 | 0.00 | - | 1 | 92 | 52.32% |
| SIMO250117P00067500 | 2024-04-22 2:25PM EDT | 67.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SIMO250117P00070000 | 2024-04-19 3:07PM EDT | 70.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SIMO250117P00080000 | 2024-03-14 2:56PM EDT | 80.00 | 13.10 | 10.00 | 12.30 | 0.00 | - | 1 | 1 | 52.21% |
| SIMO250117P00085000 | 2024-03-21 1:02PM EDT | 85.00 | 11.32 | 13.70 | 18.30 | 0.00 | - | - | 1 | 60.23% |
© 2024 Yahoo. All rights reserved.