NasdaqGS - Delayed Quote • USD
Silicon Motion Technology Corporation (SIMO)
At close: 4:00 PM EDT
After hours: 6:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517C00065000 | 5/3/2024 4:19 PM | 65 | 9.75 | 8.10 | 9.90 | 0.85 | 9.55% | 10 | 28 | 69.34% |
| SIMO240517C00070000 | 5/3/2024 2:55 PM | 70 | 5.40 | 3.70 | 6.50 | 0.50 | 10.20% | 7 | 41 | 72.78% |
| SIMO240517C00072500 | 5/3/2024 6:40 PM | 72.5 | 2.55 | 1.80 | 2.60 | -0.75 | -22.73% | 31 | 39 | 30.03% |
| SIMO240517C00075000 | 5/3/2024 7:47 PM | 75 | 1.40 | 0.85 | 1.40 | -0.50 | -26.32% | 30 | 109 | 31.15% |
| SIMO240517C00077500 | 5/3/2024 2:20 PM | 77.5 | 0.97 | 0.35 | 0.65 | -0.53 | -35.33% | 1,209 | 1,045 | 31.45% |
| SIMO240517C00080000 | 5/3/2024 7:50 PM | 80 | 0.35 | 0.20 | 0.40 | -0.50 | -58.82% | 189 | 617 | 35.89% |
| SIMO240517C00082500 | 5/3/2024 2:07 PM | 82.5 | 0.31 | 0.05 | 0.30 | -0.54 | -63.53% | 1,169 | 285 | 41.50% |
| SIMO240517C00085000 | 5/1/2024 6:18 PM | 85 | 0.30 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 257 | 49.51% |
| SIMO240517C00087500 | 5/3/2024 1:31 PM | 87.5 | 0.50 | 0.00 | 4.80 | 0.25 | 100.00% | 10 | 33 | 111.48% |
| SIMO240517C00090000 | 5/1/2024 6:14 PM | 90 | 0.20 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 179 | 91.55% |
| SIMO240517C00095000 | 4/29/2024 4:06 PM | 95 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 3 | 74.22% |
| SIMO240517C00105000 | 4/4/2024 3:26 PM | 105 | 0.39 | 0.00 | 4.80 | 0.00 | 0.00% | 61 | 56 | 169.38% |
| SIMO240517C00110000 | 4/8/2024 7:54 PM | 110 | 0.30 | 0.00 | 3.70 | 0.00 | 0.00% | 111 | 131 | 168.55% |
| SIMO240517C00115000 | 4/22/2024 5:25 PM | 115 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 10 | 195.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO240517P00060000 | 4/19/2024 7:31 PM | 60 | 0.40 | 0.00 | 3.90 | 0.00 | 0.00% | 2 | 0 | 125.49% |
| SIMO240517P00062500 | 5/2/2024 7:29 PM | 62.5 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 31 | 61.67% |
| SIMO240517P00065000 | 5/3/2024 1:33 PM | 65 | 0.28 | 0.00 | 0.55 | -0.32 | -53.33% | 1 | 152 | 57.62% |
| SIMO240517P00067500 | 5/1/2024 7:57 PM | 67.5 | 1.25 | 0.05 | 2.25 | 0.00 | 0.00% | 177 | 424 | 60.60% |
| SIMO240517P00070000 | 5/3/2024 5:29 PM | 70 | 0.40 | 0.30 | 0.85 | -1.02 | -71.83% | 519 | 1,317 | 39.70% |
| SIMO240517P00072500 | 5/3/2024 5:08 PM | 72.5 | 1.20 | 1.00 | 1.55 | -1.47 | -55.06% | 8 | 27 | 37.18% |
| SIMO240517P00075000 | 5/3/2024 7:29 PM | 75 | 2.30 | 2.25 | 3.00 | -1.54 | -40.10% | 18 | 46 | 40.55% |
| SIMO240517P00077500 | 4/11/2024 6:58 PM | 77.5 | 3.40 | 2.20 | 5.00 | 0.00 | 0.00% | 2 | 17 | 47.17% |
| SIMO240517P00080000 | 4/9/2024 2:23 PM | 80 | 3.70 | 4.50 | 8.30 | 0.00 | 0.00% | - | 43 | 75.10% |
Related Tickers
ASX ASE Technology Holding Co., Ltd.
10.53
+3.64%
HIMX Himax Technologies, Inc.
5.16
+2.18%
UMC United Microelectronics Corporation
8.15
+3.95%
IMOS ChipMOS TECHNOLOGIES INC.
28.21
-1.33%
LEDS SemiLEDs Corporation
1.5200
-5.59%
MXL MaxLinear, Inc.
19.99
+3.74%
TSM Taiwan Semiconductor Manufacturing Company Limited
141.56
+3.91%
TXN Texas Instruments Incorporated
178.91
+1.77%
LSCC Lattice Semiconductor Corporation
70.92
+1.52%
NXPI NXP Semiconductors N.V.
257.85
+1.41%