Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,245.86 -1,199.92 (-1.95%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 9.00 | 13.30 | 0.00 | - | 1 | 0 | 86.16% |
| SIMO240719C00072500 | 2024-06-26 11:04AM EDT | 72.50 | 7.78 | 6.90 | 10.80 | 0.00 | - | 19 | 12 | 74.05% |
| SIMO240719C00075000 | 2024-06-18 12:44PM EDT | 75.00 | 10.15 | 4.60 | 8.70 | 0.00 | - | 2 | 10 | 67.68% |
| SIMO240719C00077500 | 2024-06-10 11:23AM EDT | 77.50 | 7.82 | 4.30 | 6.40 | 0.00 | - | 8 | 5 | 57.23% |
| SIMO240719C00080000 | 2024-06-28 3:03PM EDT | 80.00 | 3.00 | 2.75 | 3.40 | 0.00 | - | 208 | 2,868 | 36.52% |
| SIMO240719C00082500 | 2024-06-28 3:57PM EDT | 82.50 | 1.85 | 1.65 | 2.15 | +0.10 | +5.71% | 189 | 457 | 35.50% |
| SIMO240719C00085000 | 2024-06-28 3:28PM EDT | 85.00 | 1.05 | 0.95 | 1.15 | 0.00 | - | 22 | 119 | 33.15% |
| SIMO240719C00087500 | 2024-06-28 1:54PM EDT | 87.50 | 0.60 | 0.50 | 0.80 | +0.12 | +25.00% | 5 | 881 | 36.33% |
| SIMO240719C00090000 | 2024-06-28 3:50PM EDT | 90.00 | 0.30 | 0.15 | 0.35 | -0.15 | -33.33% | 1 | 1,071 | 33.99% |
| SIMO240719C00092500 | 2024-06-20 9:34AM EDT | 92.50 | 1.10 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 59.57% |
| SIMO240719C00095000 | 2024-06-24 10:19AM EDT | 95.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 55.27% |
| SIMO240719C00100000 | 2024-06-24 11:06AM EDT | 100.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 210 | 74.19% |
Putsfor19 July 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 | 0.00 | 2.35 | 0.00 | - | 1 | 4 | 65.04% |
| SIMO240719P00072500 | 2024-06-27 1:42PM EDT | 72.50 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 904 | 51.20% |
| SIMO240719P00075000 | 2024-06-26 10:47AM EDT | 75.00 | 1.00 | 0.40 | 0.75 | 0.00 | - | 1 | 280 | 36.38% |
| SIMO240719P00077500 | 2024-06-28 3:22PM EDT | 77.50 | 1.30 | 0.90 | 1.25 | -0.35 | -21.21% | 5 | 1,517 | 33.99% |
| SIMO240719P00080000 | 2024-06-24 12:59PM EDT | 80.00 | 3.00 | 0.85 | 2.15 | 0.00 | - | 6 | 17 | 33.18% |
| SIMO240719P00082500 | 2024-06-24 9:53AM EDT | 82.50 | 3.50 | 2.00 | 3.40 | 0.00 | - | 5 | 25 | 32.18% |
| SIMO240719P00085000 | 2024-06-14 11:31AM EDT | 85.00 | 4.50 | 3.30 | 5.30 | 0.00 | - | - | 5 | 35.18% |
© 2024 Yahoo. All rights reserved.