Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 11.00 | 15.90 | 0.00 | - | 1 | 0 | 85.11% |
| SIMO240719C00072500 | 2024-06-14 2:14PM EDT | 72.50 | 10.73 | 9.10 | 13.20 | +3.01 | +38.99% | 20 | 10 | 72.56% |
| SIMO240719C00075000 | 2024-06-14 12:56PM EDT | 75.00 | 8.20 | 7.00 | 11.00 | +3.30 | +67.35% | 10 | 2 | 66.09% |
| SIMO240719C00077500 | 2024-06-10 11:23AM EDT | 77.50 | 7.82 | 5.20 | 8.80 | 0.00 | - | 8 | 5 | 58.98% |
| SIMO240719C00080000 | 2024-06-13 3:52PM EDT | 80.00 | 4.61 | 4.50 | 5.10 | 0.00 | - | 2 | 24 | 35.67% |
| SIMO240719C00082500 | 2024-06-14 3:37PM EDT | 82.50 | 3.50 | 3.00 | 3.60 | +0.28 | +8.70% | 19 | 47 | 34.25% |
| SIMO240719C00085000 | 2024-06-14 12:29PM EDT | 85.00 | 2.20 | 2.10 | 2.40 | +0.09 | +4.27% | 4 | 86 | 33.06% |
| SIMO240719C00087500 | 2024-06-10 11:36AM EDT | 87.50 | 2.22 | 1.15 | 1.60 | 0.00 | - | 2 | 503 | 33.15% |
| SIMO240719C00090000 | 2024-06-10 12:46PM EDT | 90.00 | 1.40 | 0.60 | 1.15 | 0.00 | - | 201 | 201 | 34.82% |
| SIMO240719C00092500 | 2024-06-13 9:30AM EDT | 92.50 | 0.70 | 0.35 | 0.80 | 0.00 | - | 1 | 1 | 35.89% |
| SIMO240719C00100000 | 2024-06-07 2:06PM EDT | 100.00 | 0.25 | 0.10 | 2.05 | 0.00 | - | 105 | 206 | 55.74% |
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 | 0.15 | 1.00 | 0.00 | - | 1 | 4 | 52.88% |
| SIMO240719P00072500 | 2024-05-24 9:38AM EDT | 72.50 | 0.95 | 0.25 | 2.05 | 0.00 | - | 1 | 2 | 60.43% |
| SIMO240719P00075000 | 2024-05-28 12:13PM EDT | 75.00 | 1.70 | 0.45 | 0.80 | 0.00 | - | 2 | 6 | 34.18% |
| SIMO240719P00077500 | 2024-05-24 12:08PM EDT | 77.50 | 2.95 | 0.80 | 1.30 | 0.00 | - | 4 | 4 | 33.01% |
| SIMO240719P00080000 | 2024-06-10 2:41PM EDT | 80.00 | 1.45 | 1.45 | 1.95 | 0.00 | - | 5 | 6 | 31.06% |
| SIMO240719P00082500 | 2024-06-12 2:52PM EDT | 82.50 | 2.83 | 2.45 | 2.75 | +0.05 | +1.80% | 3 | 9 | 27.98% |
© 2024 Yahoo. All rights reserved.