SIMO - Silicon Motion Technology Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO230616C00030000 | 2023-05-26 3:56PM EDT | 30.00 | 31.04 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| SIMO230616C00035000 | 2023-03-20 10:37AM EDT | 35.00 | 31.00 | 27.80 | 31.50 | 0.00 | - | 1 | 0 | 0.00% |
| SIMO230616C00040000 | 2022-12-21 3:22PM EDT | 40.00 | 26.70 | 25.00 | 29.90 | 0.00 | - | 1 | 5 | 291.21% |
| SIMO230616C00045000 | 2023-05-22 3:34PM EDT | 45.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| SIMO230616C00050000 | 2023-05-30 3:02PM EDT | 50.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 0.00% |
| SIMO230616C00055000 | 2023-06-06 9:43AM EDT | 55.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 1,196 | 0.00% |
| SIMO230616C00060000 | 2023-06-01 2:04PM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 52 | 1,099 | 0.00% |
| SIMO230616C00065000 | 2023-06-06 3:38PM EDT | 65.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 39 | 4,158 | 0.00% |
| SIMO230616C00070000 | 2023-06-06 3:56PM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,854 | 4,801 | 3.13% |
| SIMO230616C00075000 | 2023-06-06 2:35PM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 1,984 | 12.50% |
| SIMO230616C00080000 | 2023-06-06 3:38PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 38 | 69 | 25.00% |
| SIMO230616C00085000 | 2023-06-05 10:22AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 30 | 840 | 25.00% |
| SIMO230616C00090000 | 2023-06-06 2:49PM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 220 | 50.00% |
| SIMO230616C00095000 | 2023-06-06 3:38PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| SIMO230616C00100000 | 2023-06-06 10:49AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 905 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO230616P00030000 | 2022-11-04 9:44AM EDT | 30.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 1 | 4 | 321.88% |
| SIMO230616P00035000 | 2023-05-18 11:50AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| SIMO230616P00040000 | 2023-06-05 10:02AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 33 | 50.00% |
| SIMO230616P00045000 | 2023-06-05 11:23AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 183 | 50.00% |
| SIMO230616P00050000 | 2023-06-06 3:30PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 356 | 14,935 | 50.00% |
| SIMO230616P00055000 | 2023-06-06 3:55PM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,207 | 6,826 | 25.00% |
| SIMO230616P00060000 | 2023-06-06 3:55PM EDT | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 580 | 3,260 | 25.00% |
| SIMO230616P00065000 | 2023-06-06 2:10PM EDT | 65.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 292 | 6.25% |
| SIMO230616P00070000 | 2023-06-05 12:22PM EDT | 70.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| SIMO230616P00075000 | 2023-05-25 3:08PM EDT | 75.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIMO230616P00080000 | 2022-10-13 10:24AM EDT | 80.00 | 23.30 | 21.60 | 26.00 | 0.00 | - | - | 2 | 359.08% |
| SIMO230616P00085000 | 2023-05-30 9:42AM EDT | 85.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIMO230616P00090000 | 2023-06-06 1:40PM EDT | 90.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SIMO230616P00095000 | 2022-11-17 3:05PM EDT | 95.00 | 35.00 | 29.60 | 34.50 | 0.00 | - | - | 59 | 283.84% |
© 2023 Yahoo. All rights reserved.