Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240719C00070000 | 2024-06-06 12:06PM EDT | 70.00 | 12.00 | 8.80 | 11.80 | 0.00 | - | 1 | 0 | 77.56% |
| SIMO240719C00072500 | 2024-06-26 11:04AM EDT | 72.50 | 7.78 | 7.20 | 9.10 | 0.00 | - | 19 | 12 | 62.40% |
| SIMO240719C00075000 | 2024-06-18 12:44PM EDT | 75.00 | 10.15 | 5.40 | 7.30 | 0.00 | - | 2 | 10 | 60.23% |
| SIMO240719C00077500 | 2024-06-10 11:23AM EDT | 77.50 | 7.82 | 3.70 | 4.60 | 0.00 | - | 8 | 5 | 44.02% |
| SIMO240719C00080000 | 2024-06-27 9:45AM EDT | 80.00 | 2.70 | 2.35 | 3.00 | -0.30 | -10.00% | 1 | 2,869 | 40.14% |
| SIMO240719C00082500 | 2024-06-27 9:59AM EDT | 82.50 | 1.65 | 1.35 | 1.85 | +0.14 | +9.27% | 263 | 295 | 38.14% |
| SIMO240719C00085000 | 2024-06-26 11:26AM EDT | 85.00 | 0.90 | 0.75 | 1.20 | 0.00 | - | 1 | 119 | 38.97% |
| SIMO240719C00087500 | 2024-06-26 10:19AM EDT | 87.50 | 0.60 | 0.40 | 0.65 | 0.00 | - | 1 | 880 | 37.60% |
| SIMO240719C00090000 | 2024-06-25 3:03PM EDT | 90.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 6 | 1,071 | 43.51% |
| SIMO240719C00092500 | 2024-06-20 9:34AM EDT | 92.50 | 1.10 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 50.49% |
| SIMO240719C00095000 | 2024-06-24 10:19AM EDT | 95.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 58.35% |
| SIMO240719C00100000 | 2024-06-24 11:06AM EDT | 100.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 210 | 59.86% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240719P00070000 | 2024-06-03 10:14AM EDT | 70.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 46.53% |
| SIMO240719P00072500 | 2024-06-26 3:41PM EDT | 72.50 | 0.47 | 0.00 | 0.70 | 0.00 | - | 1 | 904 | 39.45% |
| SIMO240719P00075000 | 2024-06-26 10:47AM EDT | 75.00 | 1.00 | 0.70 | 1.05 | 0.00 | - | 1 | 280 | 35.62% |
| SIMO240719P00077500 | 2024-06-25 2:42PM EDT | 77.50 | 1.65 | 1.35 | 1.85 | 0.00 | - | 12 | 1,517 | 35.18% |
| SIMO240719P00080000 | 2024-06-24 12:59PM EDT | 80.00 | 3.00 | 2.35 | 3.00 | 0.00 | - | 6 | 17 | 34.86% |
| SIMO240719P00082500 | 2024-06-24 9:53AM EDT | 82.50 | 3.50 | 3.70 | 4.70 | 0.00 | - | 5 | 25 | 37.21% |
| SIMO240719P00085000 | 2024-06-14 11:31AM EDT | 85.00 | 4.50 | 5.60 | 6.40 | 0.00 | - | - | 5 | 35.52% |
© 2024 Yahoo. All rights reserved.