Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240621C00045000 | 2024-04-04 3:45PM EDT | 45.00 | 35.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIMO240621C00050000 | 2024-03-18 2:24PM EDT | 50.00 | 24.50 | 23.20 | 26.30 | 0.00 | - | 1 | 1 | 82.32% |
| SIMO240621C00055000 | 2024-02-22 1:04PM EDT | 55.00 | 15.00 | 21.60 | 26.00 | 0.00 | - | 1 | 30 | 127.37% |
| SIMO240621C00057500 | 2024-01-05 3:27PM EDT | 57.50 | 10.70 | 8.30 | 11.30 | 0.00 | - | 7 | 70 | 0.00% |
| SIMO240621C00060000 | 2024-03-25 9:47AM EDT | 60.00 | 18.08 | 12.90 | 16.40 | 0.00 | - | 1 | 91 | 75.71% |
| SIMO240621C00062500 | 2024-04-12 11:08AM EDT | 62.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| SIMO240621C00065000 | 2024-04-29 3:04PM EDT | 65.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 0.00% |
| SIMO240621C00067500 | 2024-04-19 3:23PM EDT | 67.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,807 | 1,869 | 0.00% |
| SIMO240621C00070000 | 2024-04-11 9:53AM EDT | 70.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| SIMO240621C00072500 | 2024-04-29 11:34AM EDT | 72.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| SIMO240621C00075000 | 2024-04-30 12:33PM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 1.56% |
| SIMO240621C00077500 | 2024-04-30 3:40PM EDT | 77.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 3.13% |
| SIMO240621C00080000 | 2024-04-30 2:46PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 402 | 6.25% |
| SIMO240621C00082500 | 2024-04-30 11:22AM EDT | 82.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| SIMO240621C00085000 | 2024-04-30 2:35PM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 382 | 6.25% |
| SIMO240621C00087500 | 2024-04-23 10:48AM EDT | 87.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| SIMO240621C00090000 | 2024-04-08 2:15PM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 12.50% |
| SIMO240621C00095000 | 2024-04-08 1:22PM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 12.50% |
| SIMO240621C00100000 | 2024-04-08 1:43PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| SIMO240621C00105000 | 2024-04-03 9:50AM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
PutsforJune 21, 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 | 108.40% |
| SIMO240621P00040000 | 2023-12-19 4:52PM EDT | 40.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 156.01% |
| SIMO240621P00045000 | 2024-02-16 4:57PM EDT | 45.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 132.47% |
| SIMO240621P00047500 | 2024-01-18 2:18PM EDT | 47.50 | 0.86 | 0.00 | 1.25 | 0.00 | - | 4 | 8 | 81.79% |
| SIMO240621P00050000 | 2024-03-26 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 46 | 38 | 60.55% |
| SIMO240621P00052500 | 2024-02-15 4:19PM EDT | 52.50 | 0.58 | 0.00 | 2.25 | 0.00 | - | 6 | 7 | 78.22% |
| SIMO240621P00055000 | 2024-04-17 12:36PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 67 | 12.50% |
| SIMO240621P00057500 | 2024-02-12 2:12PM EDT | 57.50 | 1.30 | 0.45 | 0.90 | 0.00 | - | 11 | 38 | 53.37% |
| SIMO240621P00060000 | 2024-04-25 9:52AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,815 | 12.50% |
| SIMO240621P00062500 | 2024-03-15 10:48AM EDT | 62.50 | 1.40 | 0.30 | 1.65 | 0.00 | - | 1 | 74 | 54.52% |
| SIMO240621P00065000 | 2024-04-19 2:59PM EDT | 65.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
| SIMO240621P00067500 | 2024-04-23 10:30AM EDT | 67.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| SIMO240621P00070000 | 2024-04-29 2:01PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 3.13% |
| SIMO240621P00072500 | 2024-04-26 11:02AM EDT | 72.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 1.56% |
| SIMO240621P00075000 | 2024-04-24 12:22PM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| SIMO240621P00077500 | 2024-04-15 1:51PM EDT | 77.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| SIMO240621P00080000 | 2024-04-11 3:59PM EDT | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.