Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO250117C00030000 | 2024-01-12 12:42PM EDT | 30.00 | 34.00 | 36.30 | 41.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIMO250117C00045000 | 2023-11-22 11:48AM EDT | 45.00 | 17.00 | 16.10 | 20.90 | 0.00 | - | 5 | 0 | 0.00% |
| SIMO250117C00050000 | 2024-03-20 10:30AM EDT | 50.00 | 27.18 | 22.50 | 25.50 | 0.00 | - | 2 | 22 | 46.86% |
| SIMO250117C00055000 | 2024-02-16 3:10PM EDT | 55.00 | 17.80 | 18.40 | 22.90 | 0.00 | - | 4 | 4 | 53.36% |
| SIMO250117C00060000 | 2024-02-15 1:34PM EDT | 60.00 | 13.90 | 15.10 | 19.10 | 0.00 | - | 15 | 36 | 49.85% |
| SIMO250117C00062500 | 2024-01-19 10:48AM EDT | 62.50 | 9.50 | 11.80 | 13.20 | 0.00 | - | 2 | 0 | 27.63% |
| SIMO250117C00065000 | 2024-02-26 3:43PM EDT | 65.00 | 11.65 | 15.20 | 16.90 | 0.00 | - | 7 | 25 | 52.70% |
| SIMO250117C00070000 | 2024-04-09 10:30AM EDT | 70.00 | 17.15 | 10.40 | 11.60 | 0.00 | - | 20 | 295 | 40.56% |
| SIMO250117C00072500 | 2024-03-26 11:52AM EDT | 72.50 | 11.88 | 8.70 | 9.60 | 0.00 | - | 1 | 4 | 37.13% |
| SIMO250117C00075000 | 2024-03-01 12:05PM EDT | 75.00 | 8.00 | 10.30 | 11.90 | 0.00 | - | 2 | 15 | 50.79% |
| SIMO250117C00080000 | 2024-04-03 10:46AM EDT | 80.00 | 10.80 | 5.80 | 8.40 | 0.00 | - | 2 | 28 | 44.09% |
| SIMO250117C00085000 | 2024-04-24 2:56PM EDT | 85.00 | 4.85 | 4.20 | 5.50 | 0.00 | - | 1 | 86 | 38.48% |
| SIMO250117C00087500 | 2024-04-02 10:30AM EDT | 87.50 | 6.00 | 1.65 | 4.30 | 0.00 | - | - | 1 | 36.04% |
| SIMO250117C00090000 | 2024-04-22 12:14PM EDT | 90.00 | 3.60 | 2.65 | 3.70 | 0.00 | - | 2 | 79 | 35.81% |
| SIMO250117C00095000 | 2024-04-12 11:55AM EDT | 95.00 | 3.25 | 2.10 | 3.10 | 0.00 | - | 3 | 26 | 37.35% |
| SIMO250117C00100000 | 2024-04-11 1:22PM EDT | 100.00 | 3.30 | 1.30 | 2.75 | 0.00 | - | 1 | 6 | 39.43% |
| SIMO250117C00105000 | 2024-03-22 9:30AM EDT | 105.00 | 2.35 | 0.85 | 1.90 | 0.00 | - | 1 | 2 | 37.98% |
| SIMO250117C00110000 | 2024-04-11 11:32AM EDT | 110.00 | 1.90 | 0.55 | 4.70 | 0.00 | - | 2 | 0 | 56.29% |
| SIMO250117C00115000 | 2024-04-03 12:12PM EDT | 115.00 | 1.45 | 0.40 | 4.10 | 0.00 | - | 2 | 54 | 56.52% |
| SIMO250117C00135000 | 2024-01-09 1:52PM EDT | 135.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | - | 50 | 57.89% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO250117P00030000 | 2023-09-25 9:30AM EDT | 30.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SIMO250117P00035000 | 2024-04-19 3:30PM EDT | 35.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 4 | 20 | 54.61% |
| SIMO250117P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 68.71% |
| SIMO250117P00045000 | 2024-01-18 11:13AM EDT | 45.00 | 1.50 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 46.75% |
| SIMO250117P00050000 | 2024-04-19 3:06PM EDT | 50.00 | 1.40 | 0.80 | 1.30 | 0.00 | - | 1 | 59 | 39.67% |
| SIMO250117P00055000 | 2024-03-25 2:33PM EDT | 55.00 | 1.60 | 1.55 | 2.30 | 0.00 | - | 15 | 135 | 39.45% |
| SIMO250117P00057500 | 2023-11-16 12:06PM EDT | 57.50 | 6.70 | 3.70 | 7.60 | 0.00 | - | - | 27 | 54.44% |
| SIMO250117P00060000 | 2024-04-22 2:25PM EDT | 60.00 | 3.25 | 2.60 | 3.50 | 0.00 | - | 45 | 46 | 38.12% |
| SIMO250117P00062500 | 2024-02-14 3:19PM EDT | 62.50 | 5.10 | 3.50 | 4.40 | 0.00 | - | 10 | 10 | 38.28% |
| SIMO250117P00065000 | 2024-04-26 12:03PM EDT | 65.00 | 4.60 | 3.90 | 5.20 | -1.60 | -25.81% | 1 | 92 | 37.42% |
| SIMO250117P00067500 | 2024-04-22 2:25PM EDT | 67.50 | 5.50 | 4.60 | 7.60 | 0.00 | - | 40 | 9 | 43.14% |
| SIMO250117P00070000 | 2024-04-19 3:07PM EDT | 70.00 | 7.30 | 5.50 | 7.40 | 0.00 | - | 1 | 3 | 37.01% |
| SIMO250117P00080000 | 2024-03-14 2:56PM EDT | 80.00 | 13.10 | 10.00 | 12.30 | 0.00 | - | 1 | 1 | 33.01% |
| SIMO250117P00085000 | 2024-03-21 1:02PM EDT | 85.00 | 11.32 | 13.70 | 18.30 | 0.00 | - | - | 1 | 43.26% |
© 2024 Yahoo. All rights reserved.