SiTime Corporation (SITM)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240920C00105000 | 2024-08-27 2:29PM EDT | 105.00 | 37.60 | 26.50 | 31.40 | 0.00 | - | 1 | 1 | 86.82% |
| SITM240920C00120000 | 2024-08-02 10:15AM EDT | 120.00 | 10.90 | 23.50 | 28.40 | 0.00 | - | 1 | 1 | 210.94% |
| SITM240920C00125000 | 2024-08-16 1:24PM EDT | 125.00 | 18.90 | 10.20 | 13.00 | 0.00 | - | 1 | 2 | 72.22% |
| SITM240920C00130000 | 2024-08-26 9:47AM EDT | 130.00 | 16.97 | 5.20 | 9.40 | 0.00 | - | 1 | 7 | 58.67% |
| SITM240920C00135000 | 2024-08-12 9:30AM EDT | 135.00 | 7.30 | 2.85 | 7.00 | 0.00 | - | 1 | 1 | 60.57% |
| SITM240920C00140000 | 2024-08-22 2:27PM EDT | 140.00 | 7.00 | 0.45 | 5.00 | 0.00 | - | 1 | 13 | 56.49% |
| SITM240920C00145000 | 2024-09-06 9:30AM EDT | 145.00 | 2.00 | 0.05 | 2.85 | 0.00 | - | 1 | 3 | 55.37% |
| SITM240920C00150000 | 2024-09-09 10:57AM EDT | 150.00 | 1.35 | 0.25 | 1.45 | -2.20 | -61.97% | 16 | 10 | 57.50% |
| SITM240920C00155000 | 2024-08-23 3:04PM EDT | 155.00 | 3.35 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 95.61% |
| SITM240920C00160000 | 2024-08-21 3:44PM EDT | 160.00 | 2.25 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 59.77% |
| SITM240920C00165000 | 2024-08-07 9:30AM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SITM240920C00170000 | 2024-07-29 10:08AM EDT | 170.00 | 8.70 | 0.00 | 4.60 | 0.00 | - | - | 1 | 127.15% |
| SITM240920C00175000 | 2024-07-22 3:23PM EDT | 175.00 | 8.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 138.70% |
| SITM240920C00230000 | 2024-08-12 1:24PM EDT | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 24 | 25 | 119.53% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240920P00080000 | 2024-08-06 9:35AM EDT | 80.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SITM240920P00085000 | 2024-07-31 9:30AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SITM240920P00090000 | 2024-08-05 11:35AM EDT | 90.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 199.85% |
| SITM240920P00100000 | 2024-08-07 9:53AM EDT | 100.00 | 5.50 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 158.79% |
| SITM240920P00105000 | 2024-07-30 10:59AM EDT | 105.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 5 | 139.26% |
| SITM240920P00110000 | 2024-08-14 1:29PM EDT | 110.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 120.22% |
| SITM240920P00115000 | 2024-08-16 9:30AM EDT | 115.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 101.42% |
| SITM240920P00120000 | 2024-08-15 10:40AM EDT | 120.00 | 2.58 | 0.20 | 5.00 | 0.00 | - | 1 | 5 | 85.62% |
| SITM240920P00125000 | 2024-09-06 9:58AM EDT | 125.00 | 1.70 | 0.50 | 4.90 | 0.00 | - | 3 | 7 | 67.41% |
| SITM240920P00130000 | 2024-08-12 10:01AM EDT | 130.00 | 4.30 | 1.50 | 6.00 | -6.60 | -60.55% | 1 | 1 | 58.45% |
| SITM240920P00135000 | 2024-09-03 2:11PM EDT | 135.00 | 8.10 | 4.10 | 8.20 | 0.00 | - | 5 | 12 | 57.91% |
| SITM240920P00140000 | 2024-08-21 11:06AM EDT | 140.00 | 6.50 | 6.50 | 11.40 | 0.00 | - | 1 | 15 | 53.59% |
| SITM240920P00145000 | 2024-09-03 12:43PM EDT | 145.00 | 13.20 | 10.20 | 15.00 | 0.00 | - | 12 | 18 | 50.39% |
© 2024 Yahoo. All rights reserved.