SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM230519C00040000 | 2022-12-13 3:55PM EST | 40.00 | 75.00 | 61.20 | 65.70 | 0.00 | - | 4 | 4 | 0.00% |
| SITM230519C00050000 | 2022-11-11 10:57AM EST | 50.00 | 60.00 | 52.40 | 56.50 | 0.00 | - | 1 | 2 | 0.00% |
| SITM230519C00075000 | 2022-10-24 9:48AM EST | 75.00 | 18.70 | 33.60 | 37.50 | 0.00 | - | 2 | 2 | 0.00% |
| SITM230519C00080000 | 2022-12-01 1:22PM EST | 80.00 | 31.98 | 28.10 | 31.50 | 0.00 | - | 1 | 1 | 0.00% |
| SITM230519C00085000 | 2022-11-11 1:52PM EST | 85.00 | 34.94 | 27.70 | 31.00 | 0.00 | - | 1 | 4 | 0.00% |
| SITM230519C00090000 | 2022-12-22 9:32AM EST | 90.00 | 24.00 | 27.60 | 32.00 | 0.00 | - | 1 | 1 | 47.14% |
| SITM230519C00100000 | 2023-01-17 12:08PM EST | 100.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM230519C00105000 | 2023-01-12 3:41PM EST | 105.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM230519C00110000 | 2023-01-06 2:14PM EST | 110.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM230519C00115000 | 2023-01-25 3:46PM EST | 115.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM230519C00120000 | 2023-01-26 3:57PM EST | 120.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM230519C00125000 | 2023-01-24 1:12PM EST | 125.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SITM230519C00130000 | 2023-01-12 10:54AM EST | 130.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SITM230519C00135000 | 2023-01-09 1:34PM EST | 135.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SITM230519C00140000 | 2022-11-10 3:11PM EST | 140.00 | 10.50 | 6.70 | 10.50 | 0.00 | - | 1 | 3 | 58.14% |
| SITM230519C00145000 | 2022-11-30 1:39PM EST | 145.00 | 7.50 | 3.70 | 8.20 | 0.00 | - | 1 | 2 | 52.21% |
| SITM230519C00150000 | 2023-01-11 11:13AM EST | 150.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SITM230519C00155000 | 2022-12-13 11:08AM EST | 155.00 | 9.16 | 2.50 | 5.90 | 0.00 | - | - | 2 | 52.57% |
| SITM230519C00160000 | 2022-11-18 2:33PM EST | 160.00 | 6.57 | 3.60 | 7.80 | 0.00 | - | 2 | 2 | 63.39% |
| SITM230519C00165000 | 2022-12-13 11:08AM EST | 165.00 | 7.30 | 1.50 | 4.90 | 0.00 | - | - | 2 | 54.32% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM230519P00050000 | 2022-12-27 3:45PM EST | 50.00 | 1.58 | 0.00 | 3.70 | 0.00 | - | 3 | 3 | 114.65% |
| SITM230519P00055000 | 2022-12-12 9:56AM EST | 55.00 | 2.50 | 0.10 | 4.00 | 0.00 | - | 1 | 1 | 106.57% |
| SITM230519P00060000 | 2023-01-12 10:46AM EST | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SITM230519P00065000 | 2022-10-26 12:07PM EST | 65.00 | 8.40 | 2.55 | 6.30 | 0.00 | - | 10 | 0 | 110.72% |
| SITM230519P00070000 | 2022-12-21 10:58AM EST | 70.00 | 4.44 | 0.75 | 4.30 | 0.00 | - | 5 | 3 | 83.42% |
| SITM230519P00080000 | 2023-01-12 3:41PM EST | 80.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM230519P00085000 | 2022-12-21 10:58AM EST | 85.00 | 9.12 | 3.60 | 7.10 | 0.00 | - | 5 | 7 | 78.78% |
| SITM230519P00090000 | 2022-11-10 9:30AM EST | 90.00 | 15.67 | 9.60 | 14.00 | 0.00 | - | - | 2 | 104.69% |
| SITM230519P00095000 | 2022-10-28 11:35AM EST | 95.00 | 21.36 | 14.10 | 18.00 | 0.00 | - | 3 | 0 | 114.51% |
| SITM230519P00100000 | 2023-01-13 10:23AM EST | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SITM230519P00105000 | 2022-12-20 1:34PM EST | 105.00 | 18.67 | 13.90 | 17.30 | 0.00 | - | 1 | 1 | 90.57% |
| SITM230519P00110000 | 2023-01-26 2:28PM EST | 110.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SITM230519P00115000 | 2023-01-26 1:38PM EST | 115.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
