Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517C00065000 | 2024-04-15 10:45AM EDT | 65.00 | 10.19 | 7.60 | 10.50 | 0.00 | - | 1 | 21 | 50.54% |
| SIMO240517C00070000 | 2024-04-25 11:09AM EDT | 70.00 | 4.90 | 4.90 | 5.30 | 0.00 | - | 1 | 26 | 49.07% |
| SIMO240517C00072500 | 2024-04-25 10:41AM EDT | 72.50 | 3.70 | 3.40 | 3.80 | 0.00 | - | 2 | 7 | 48.15% |
| SIMO240517C00075000 | 2024-04-26 1:44PM EDT | 75.00 | 3.10 | 2.40 | 2.65 | +0.88 | +39.64% | 2 | 80 | 48.10% |
| SIMO240517C00077500 | 2024-04-26 1:57PM EDT | 77.50 | 1.87 | 1.50 | 1.90 | +0.22 | +13.33% | 7 | 1,001 | 49.93% |
| SIMO240517C00080000 | 2024-04-26 10:41AM EDT | 80.00 | 1.20 | 0.95 | 1.25 | -0.05 | -4.00% | 105 | 290 | 49.83% |
| SIMO240517C00082500 | 2024-04-25 10:40AM EDT | 82.50 | 0.80 | 0.55 | 0.85 | 0.00 | - | 10 | 112 | 50.93% |
| SIMO240517C00085000 | 2024-04-22 11:16AM EDT | 85.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 17 | 256 | 50.00% |
| SIMO240517C00087500 | 2024-04-09 10:00AM EDT | 87.50 | 2.10 | 0.25 | 0.50 | 0.00 | - | 2 | 5 | 52.73% |
| SIMO240517C00090000 | 2024-04-18 2:03PM EDT | 90.00 | 0.25 | 0.20 | 0.60 | 0.00 | - | 1 | 177 | 59.72% |
| SIMO240517C00095000 | 2024-04-09 10:09AM EDT | 95.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 64.36% |
| SIMO240517C00105000 | 2024-04-04 11:26AM EDT | 105.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 61 | 56 | 145.58% |
| SIMO240517C00110000 | 2024-04-08 3:54PM EDT | 110.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 111 | 131 | 156.88% |
| SIMO240517C00115000 | 2024-04-22 1:25PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 167.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517P00060000 | 2024-04-19 3:31PM EDT | 60.00 | 0.40 | 0.00 | 2.65 | 0.00 | - | 2 | 0 | 89.26% |
| SIMO240517P00062500 | 2024-04-24 11:56AM EDT | 62.50 | 0.33 | 0.15 | 0.40 | 0.00 | - | 2 | 21 | 52.05% |
| SIMO240517P00065000 | 2024-04-23 3:50PM EDT | 65.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 1 | 51 | 51.76% |
| SIMO240517P00067500 | 2024-04-25 3:38PM EDT | 67.50 | 1.10 | 0.90 | 1.10 | 0.00 | - | 43 | 247 | 47.73% |
| SIMO240517P00070000 | 2024-04-26 3:26PM EDT | 70.00 | 1.75 | 1.65 | 1.95 | -1.00 | -36.36% | 1 | 1,022 | 49.07% |
| SIMO240517P00072500 | 2024-04-24 2:28PM EDT | 72.50 | 2.85 | 2.65 | 3.10 | 0.00 | - | 1 | 12 | 50.32% |
| SIMO240517P00075000 | 2024-04-25 10:37AM EDT | 75.00 | 4.45 | 4.00 | 4.60 | 0.00 | - | 1 | 45 | 52.39% |
| SIMO240517P00077500 | 2024-04-11 2:58PM EDT | 77.50 | 3.40 | 5.60 | 8.50 | 0.00 | - | 2 | 17 | 64.99% |
| SIMO240517P00080000 | 2024-04-09 10:23AM EDT | 80.00 | 3.70 | 7.60 | 10.50 | 0.00 | - | - | 43 | 68.85% |
© 2024 Yahoo. All rights reserved.