SITM - SiTime Corporation
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM230616C00080000 | 2023-05-05 3:38PM EDT | 80.00 | 10.77 | 21.30 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| SITM230616C00085000 | 2023-05-12 10:06AM EDT | 85.00 | 4.60 | 23.50 | 28.00 | 0.00 | - | 1 | 4 | 194.04% |
| SITM230616C00090000 | 2023-05-24 10:53AM EDT | 90.00 | 5.30 | 18.50 | 23.00 | 0.00 | - | 1 | 4 | 164.31% |
| SITM230616C00095000 | 2023-06-07 1:27PM EDT | 95.00 | 15.95 | 14.70 | 18.30 | 0.00 | - | 1 | 27 | 91.89% |
| SITM230616C00100000 | 2023-06-08 1:40PM EDT | 100.00 | 12.90 | 10.00 | 12.20 | +2.35 | +22.27% | 1 | 38 | 54.49% |
| SITM230616C00105000 | 2023-06-06 11:29AM EDT | 105.00 | 5.21 | 6.10 | 7.70 | 0.00 | - | 1 | 30 | 54.00% |
| SITM230616C00110000 | 2023-06-09 10:39AM EDT | 110.00 | 3.70 | 3.40 | 3.90 | +0.10 | +2.78% | 5 | 10 | 53.22% |
| SITM230616C00115000 | 2023-06-08 9:54AM EDT | 115.00 | 1.27 | 1.15 | 1.55 | 0.00 | - | 1 | 63 | 51.81% |
| SITM230616C00120000 | 2023-06-07 11:43AM EDT | 120.00 | 1.20 | 0.05 | 1.20 | 0.00 | - | 18 | 11 | 53.91% |
| SITM230616C00125000 | 2023-06-09 1:39PM EDT | 125.00 | 0.05 | 0.00 | 0.50 | -0.35 | -87.50% | 8 | 9 | 56.84% |
| SITM230616C00130000 | 2023-05-05 1:22PM EDT | 130.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 5 | 5 | 78.17% |
| SITM230616C00135000 | 2023-05-04 9:30AM EDT | 135.00 | 1.49 | 0.00 | 0.60 | 0.00 | - | - | 8 | 86.43% |
| SITM230616C00140000 | 2023-06-08 3:17PM EDT | 140.00 | 0.43 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 115.14% |
| SITM230616C00160000 | 2023-05-05 11:35AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 146.68% |
| SITM230616C00170000 | 2023-05-04 10:49AM EDT | 170.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 146.68% |
| SITM230616C00175000 | 2023-05-26 11:22AM EDT | 175.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 8 | 130 | 147.66% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM230616P00045000 | 2023-05-09 11:46AM EDT | 45.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | - | 8 | 377.93% |
| SITM230616P00050000 | 2023-05-12 11:19AM EDT | 50.00 | 0.20 | 0.00 | 0.90 | 0.00 | - | - | 1 | 317.77% |
| SITM230616P00055000 | 2023-05-05 11:09AM EDT | 55.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 242.58% |
| SITM230616P00060000 | 2023-05-05 9:49AM EDT | 60.00 | 1.20 | 0.00 | 0.30 | 0.00 | - | 16 | 125 | 210.16% |
| SITM230616P00065000 | 2023-05-04 2:33PM EDT | 65.00 | 1.78 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 193.95% |
| SITM230616P00070000 | 2023-05-04 2:33PM EDT | 70.00 | 2.48 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 166.41% |
| SITM230616P00075000 | 2023-06-07 11:01AM EDT | 75.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 37 | 171.29% |
| SITM230616P00080000 | 2023-06-08 1:34PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 108.20% |
| SITM230616P00085000 | 2023-05-26 12:08PM EDT | 85.00 | 2.10 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 103.52% |
| SITM230616P00090000 | 2023-05-25 9:58AM EDT | 90.00 | 3.60 | 0.00 | 0.50 | 0.00 | - | - | 6 | 90.23% |
| SITM230616P00095000 | 2023-05-30 12:24PM EDT | 95.00 | 2.90 | 0.00 | 0.95 | 0.00 | - | 1 | 3 | 82.13% |
| SITM230616P00100000 | 2023-06-08 9:34AM EDT | 100.00 | 0.80 | 0.15 | 2.10 | 0.00 | - | 5 | 7 | 80.18% |
| SITM230616P00105000 | 2023-06-08 3:02PM EDT | 105.00 | 1.65 | 0.80 | 1.35 | 0.00 | - | 2 | 2 | 53.03% |
| SITM230616P00110000 | 2023-06-09 10:29AM EDT | 110.00 | 2.80 | 2.50 | 3.00 | -0.40 | -12.50% | 2 | 5 | 51.25% |
| SITM230616P00135000 | 2023-04-24 3:49PM EDT | 135.00 | 23.30 | 41.50 | 45.10 | 0.00 | - | - | 0 | 444.75% |
© 2023 Yahoo. All rights reserved.