Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517C00065000 | 2024-05-03 12:19PM EDT | 65.00 | 9.75 | 8.10 | 9.90 | +0.85 | +9.55% | 10 | 28 | 71.78% |
| SIMO240517C00070000 | 2024-05-03 10:55AM EDT | 70.00 | 5.40 | 3.70 | 6.50 | +0.50 | +10.20% | 7 | 41 | 75.34% |
| SIMO240517C00072500 | 2024-05-03 2:40PM EDT | 72.50 | 2.55 | 1.80 | 2.60 | -0.75 | -22.73% | 31 | 39 | 31.10% |
| SIMO240517C00075000 | 2024-05-03 3:47PM EDT | 75.00 | 1.40 | 0.85 | 1.40 | -0.50 | -26.32% | 30 | 109 | 32.25% |
| SIMO240517C00077500 | 2024-05-03 10:20AM EDT | 77.50 | 0.97 | 0.35 | 0.65 | -0.53 | -35.33% | 1,209 | 1,045 | 32.57% |
| SIMO240517C00080000 | 2024-05-03 3:50PM EDT | 80.00 | 0.35 | 0.20 | 0.40 | -0.50 | -58.82% | 189 | 617 | 37.16% |
| SIMO240517C00082500 | 2024-05-03 10:07AM EDT | 82.50 | 0.31 | 0.05 | 0.30 | -0.54 | -63.53% | 1,169 | 285 | 42.97% |
| SIMO240517C00085000 | 2024-05-01 2:18PM EDT | 85.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 257 | 51.27% |
| SIMO240517C00087500 | 2024-05-03 9:31AM EDT | 87.50 | 0.50 | 0.00 | 4.80 | +0.25 | +100.00% | 10 | 33 | 115.38% |
| SIMO240517C00090000 | 2024-05-01 2:14PM EDT | 90.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 179 | 94.78% |
| SIMO240517C00095000 | 2024-04-29 12:06PM EDT | 95.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 76.76% |
| SIMO240517C00105000 | 2024-04-04 11:26AM EDT | 105.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 61 | 56 | 175.34% |
| SIMO240517C00110000 | 2024-04-08 3:54PM EDT | 110.00 | 0.30 | 0.00 | 3.70 | 0.00 | - | 111 | 131 | 174.46% |
| SIMO240517C00115000 | 2024-04-22 1:25PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 202.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517P00060000 | 2024-04-19 3:31PM EDT | 60.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 2 | 0 | 129.88% |
| SIMO240517P00062500 | 2024-05-02 3:29PM EDT | 62.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | 10 | 31 | 63.87% |
| SIMO240517P00065000 | 2024-05-03 9:33AM EDT | 65.00 | 0.28 | 0.00 | 0.55 | -0.32 | -53.33% | 1 | 152 | 59.67% |
| SIMO240517P00067500 | 2024-05-01 3:57PM EDT | 67.50 | 1.25 | 0.05 | 2.25 | 0.00 | - | 177 | 424 | 62.74% |
| SIMO240517P00070000 | 2024-05-03 1:29PM EDT | 70.00 | 0.40 | 0.30 | 0.85 | -1.02 | -71.83% | 519 | 1,317 | 41.07% |
| SIMO240517P00072500 | 2024-05-03 1:08PM EDT | 72.50 | 1.20 | 1.00 | 1.55 | -1.47 | -55.06% | 8 | 27 | 38.48% |
| SIMO240517P00075000 | 2024-05-03 3:29PM EDT | 75.00 | 2.30 | 2.25 | 3.00 | -1.54 | -40.10% | 18 | 46 | 41.99% |
| SIMO240517P00077500 | 2024-04-11 2:58PM EDT | 77.50 | 3.40 | 2.20 | 5.00 | 0.00 | - | 2 | 17 | 48.83% |
| SIMO240517P00080000 | 2024-04-09 10:23AM EDT | 80.00 | 3.70 | 4.50 | 8.30 | 0.00 | - | - | 43 | 77.73% |
© 2024 Yahoo. All rights reserved.