Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,585.71 +356.21 (+0.54%) CMC Crypto 200
1,383.52 -34.35 (-2.42%)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240920C00035000 | 2024-04-09 10:36AM EDT | 35.00 | 46.24 | 40.20 | 44.50 | 0.00 | - | 2 | 0 | 0.00% |
| SIMO240920C00055000 | 2024-05-23 1:05PM EDT | 55.00 | 26.00 | 26.40 | 30.50 | 0.00 | - | - | 2 | 56.98% |
| SIMO240920C00060000 | 2024-05-06 9:41AM EDT | 60.00 | 20.39 | 18.50 | 23.40 | 0.00 | - | 1 | 1 | 46.24% |
| SIMO240920C00062500 | 2024-04-22 12:57PM EDT | 62.50 | 13.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIMO240920C00065000 | 2024-05-06 9:58AM EDT | 65.00 | 15.94 | 14.00 | 18.80 | 0.00 | - | 1 | 4 | 42.38% |
| SIMO240920C00067500 | 2024-05-07 12:26PM EDT | 67.50 | 14.18 | 16.70 | 19.70 | 0.00 | - | 50 | 91 | 55.54% |
| SIMO240920C00070000 | 2024-06-10 12:13PM EDT | 70.00 | 15.80 | 13.30 | 16.70 | 0.00 | - | 3 | 82 | 57.30% |
| SIMO240920C00072500 | 2024-05-20 10:51AM EDT | 72.50 | 10.00 | 11.20 | 14.70 | 0.00 | - | 10 | 61 | 54.47% |
| SIMO240920C00075000 | 2024-06-10 12:41PM EDT | 75.00 | 12.35 | 10.10 | 11.30 | 0.00 | - | 26 | 43 | 41.77% |
| SIMO240920C00077500 | 2024-06-14 2:00PM EDT | 77.50 | 8.95 | 8.30 | 10.90 | +0.35 | +4.07% | 30 | 95 | 48.87% |
| SIMO240920C00080000 | 2024-06-07 11:47AM EDT | 80.00 | 8.00 | 6.80 | 8.10 | 0.00 | - | 1 | 20 | 39.86% |
| SIMO240920C00082500 | 2024-06-06 2:54PM EDT | 82.50 | 5.99 | 5.30 | 6.70 | -1.01 | -14.43% | 2 | 14 | 38.88% |
| SIMO240920C00085000 | 2024-06-10 11:36AM EDT | 85.00 | 6.14 | 4.20 | 5.60 | 0.00 | - | 4 | 20 | 38.81% |
| SIMO240920C00087500 | 2024-06-12 9:48AM EDT | 87.50 | 4.45 | 3.20 | 4.40 | 0.00 | - | - | 1 | 37.29% |
| SIMO240920C00090000 | 2024-06-14 9:30AM EDT | 90.00 | 2.80 | 2.70 | 3.50 | -0.11 | -3.78% | 1 | 64 | 36.71% |
| SIMO240920C00095000 | 2024-06-07 12:40PM EDT | 95.00 | 2.13 | 1.45 | 2.20 | 0.00 | - | 8 | 33 | 36.24% |
| SIMO240920C00100000 | 2024-06-14 3:17PM EDT | 100.00 | 1.05 | 0.85 | 1.75 | -0.30 | -22.22% | 1 | 104 | 39.53% |
| SIMO240920C00105000 | 2024-06-06 2:38PM EDT | 105.00 | 0.75 | 0.00 | 1.65 | 0.00 | - | 5 | 6 | 44.57% |
| SIMO240920C00110000 | 2024-04-11 9:30AM EDT | 110.00 | 1.05 | 0.10 | 5.00 | 0.00 | - | - | 1 | 57.79% |
| SIMO240920C00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 61.77% |
| SIMO240920C00120000 | 2024-04-05 9:30AM EDT | 120.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 66.60% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240920P00035000 | 2024-01-31 10:30AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SIMO240920P00040000 | 2024-02-05 10:30AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SIMO240920P00045000 | 2024-05-20 9:30AM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 86.87% |
| SIMO240920P00050000 | 2024-05-07 10:46AM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.46% |
| SIMO240920P00057500 | 2024-04-19 3:04PM EDT | 57.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIMO240920P00060000 | 2024-05-23 1:05PM EDT | 60.00 | 1.50 | 0.00 | 2.55 | 0.00 | - | - | 2 | 54.98% |
| SIMO240920P00062500 | 2024-05-17 9:30AM EDT | 62.50 | 0.95 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 50.64% |
| SIMO240920P00065000 | 2024-05-22 12:40PM EDT | 65.00 | 0.95 | 0.00 | 2.95 | 0.00 | - | 1 | 8 | 61.28% |
| SIMO240920P00067500 | 2024-05-30 10:23AM EDT | 67.50 | 1.57 | 0.75 | 3.20 | 0.00 | - | 1 | 42 | 57.31% |
| SIMO240920P00070000 | 2024-06-12 9:30AM EDT | 70.00 | 1.30 | 0.00 | 1.85 | 0.00 | - | 1 | 42 | 40.00% |
| SIMO240920P00072500 | 2024-06-14 2:44PM EDT | 72.50 | 1.75 | 1.40 | 3.40 | +0.05 | +2.94% | 1 | 7 | 46.63% |
| SIMO240920P00075000 | 2024-05-23 11:09AM EDT | 75.00 | 3.20 | 1.90 | 3.10 | 0.00 | - | 19 | 5 | 38.38% |
| SIMO240920P00077500 | 2024-06-13 9:38AM EDT | 77.50 | 2.65 | 2.60 | 3.80 | 0.00 | - | 1 | 9 | 36.80% |
| SIMO240920P00080000 | 2024-05-24 11:32AM EDT | 80.00 | 6.40 | 3.50 | 4.70 | 0.00 | - | 1 | 3 | 35.67% |
| SIMO240920P00085000 | 2024-05-06 12:23PM EDT | 85.00 | 9.00 | 7.30 | 9.10 | 0.00 | - | - | 1 | 45.94% |
© 2024 Yahoo. All rights reserved.