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 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 294.14% |
| SIMO240621C00050000 | 2024-05-07 3:47PM EDT | 50.00 | 28.90 | 31.50 | 36.00 | 0.00 | - | 2 | 0 | 253.81% |
| SIMO240621C00055000 | 2024-02-22 1:04PM EDT | 55.00 | 15.00 | 21.60 | 26.00 | 0.00 | - | 1 | 30 | 0.00% |
| 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 | 17.80 | 22.50 | 0.00 | - | 5 | 4 | 0.00% |
| SIMO240621C00062500 | 2024-05-03 9:30AM EDT | 62.50 | 15.90 | 13.20 | 18.00 | 0.00 | - | 1 | 77 | 0.00% |
| SIMO240621C00065000 | 2024-06-10 2:16PM EDT | 65.00 | 19.50 | 0.00 | 0.00 | +4.72 | +31.94% | 1 | 0 | 0.00% |
| SIMO240621C00067500 | 2024-05-07 12:33PM EDT | 67.50 | 12.67 | 14.20 | 18.50 | 0.00 | - | 60 | 1,868 | 135.45% |
| SIMO240621C00070000 | 2024-06-06 3:40PM EDT | 70.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SIMO240621C00072500 | 2024-06-10 12:41PM EDT | 72.50 | 12.20 | 0.00 | 0.00 | +5.23 | +75.04% | 46 | 0 | 0.00% |
| SIMO240621C00075000 | 2024-06-10 3:54PM EDT | 75.00 | 9.68 | 0.00 | 0.00 | +1.26 | +14.96% | 50 | 0 | 0.00% |
| SIMO240621C00077500 | 2024-06-06 12:04PM EDT | 77.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240621C00080000 | 2024-06-10 3:14PM EDT | 80.00 | 5.00 | 0.00 | 0.00 | +1.40 | +38.89% | 14 | 0 | 0.00% |
| SIMO240621C00082500 | 2024-06-10 10:15AM EDT | 82.50 | 2.45 | 0.00 | 0.00 | -0.05 | -2.00% | 3 | 0 | 0.00% |
| SIMO240621C00085000 | 2024-06-10 12:19PM EDT | 85.00 | 1.52 | 0.00 | 0.00 | +0.02 | +1.33% | 51 | 0 | 1.56% |
| SIMO240621C00087500 | 2024-06-10 11:33AM EDT | 87.50 | 0.70 | 0.00 | 0.00 | -0.11 | -13.58% | 11 | 0 | 6.25% |
| SIMO240621C00090000 | 2024-06-10 11:07AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | +0.20 | +400.00% | 10 | 0 | 12.50% |
| SIMO240621C00095000 | 2024-06-06 2:35PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIMO240621C00100000 | 2024-05-06 3:23PM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 100 | 116 | 68.46% |
| SIMO240621C00105000 | 2024-04-03 9:50AM EDT | 105.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 142.53% |
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 | 267.19% |
| SIMO240621P00040000 | 2023-12-19 4:52PM EDT | 40.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 380.86% |
| SIMO240621P00045000 | 2024-02-16 4:57PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 331.35% |
| SIMO240621P00047500 | 2024-01-18 2:18PM EDT | 47.50 | 0.86 | 0.00 | 1.25 | 0.00 | - | 4 | 8 | 215.04% |
| SIMO240621P00050000 | 2024-03-26 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 46 | 38 | 165.43% |
| SIMO240621P00052500 | 2024-02-15 4:19PM EDT | 52.50 | 0.58 | 0.00 | 2.25 | 0.00 | - | 6 | 7 | 211.91% |
| SIMO240621P00055000 | 2024-04-17 12:36PM EDT | 55.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 11 | 67 | 150.39% |
| SIMO240621P00057500 | 2024-02-12 2:12PM EDT | 57.50 | 1.30 | 0.45 | 0.90 | 0.00 | - | 11 | 38 | 156.64% |
| SIMO240621P00060000 | 2024-05-17 9:36AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIMO240621P00062500 | 2024-05-17 9:36AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIMO240621P00065000 | 2024-05-17 9:36AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIMO240621P00067500 | 2024-05-31 10:43AM EDT | 67.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIMO240621P00070000 | 2024-05-09 10:28AM EDT | 70.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 549 | 140.97% |
| SIMO240621P00072500 | 2024-06-05 11:18AM EDT | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SIMO240621P00075000 | 2024-06-10 10:57AM EDT | 75.00 | 0.23 | 0.00 | 0.00 | -0.62 | -72.94% | 1 | 0 | 12.50% |
| SIMO240621P00077500 | 2024-06-07 11:44AM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SIMO240621P00080000 | 2024-06-07 11:44AM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SIMO240621P00082500 | 2024-05-15 9:42AM EDT | 82.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SIMO240621P00085000 | 2024-06-07 9:50AM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.