SITM - SiTime Corporation
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM230818C00050000 | 2023-05-18 12:59PM EDT | 50.00 | 47.30 | 51.90 | 54.80 | 0.00 | - | 2 | 2 | 112.65% |
| SITM230818C00080000 | 2023-05-12 2:29PM EDT | 80.00 | 11.90 | 25.30 | 27.00 | 0.00 | - | - | 6 | 73.29% |
| SITM230818C00085000 | 2023-05-26 11:33AM EDT | 85.00 | 23.88 | 21.50 | 23.70 | 0.00 | - | 10 | 52 | 72.11% |
| SITM230818C00090000 | 2023-05-26 2:14PM EDT | 90.00 | 20.50 | 17.50 | 20.50 | 0.00 | - | 4 | 30 | 68.85% |
| SITM230818C00095000 | 2023-05-24 1:49PM EDT | 95.00 | 9.80 | 15.20 | 16.20 | 0.00 | - | 3 | 4 | 65.93% |
| SITM230818C00100000 | 2023-05-18 3:22PM EDT | 100.00 | 10.60 | 12.30 | 13.60 | 0.00 | - | 10 | 16 | 64.50% |
| SITM230818C00105000 | 2023-06-01 10:26AM EDT | 105.00 | 10.18 | 9.80 | 11.20 | 0.00 | - | 14 | 18 | 62.99% |
| SITM230818C00110000 | 2022-12-22 11:04AM EDT | 110.00 | 19.00 | 21.60 | 25.70 | 0.00 | - | 1 | 5 | 143.38% |
| SITM230818C00115000 | 2023-05-26 11:15AM EDT | 115.00 | 7.40 | 6.10 | 7.30 | 0.00 | - | 1 | 1 | 60.94% |
| SITM230818C00120000 | 2023-05-26 11:13AM EDT | 120.00 | 5.12 | 3.80 | 6.50 | 0.00 | - | 3 | 2 | 59.45% |
| SITM230818C00125000 | 2023-05-04 3:19PM EDT | 125.00 | 2.20 | 2.50 | 5.70 | 0.00 | - | 6 | 16 | 59.46% |
| SITM230818C00135000 | 2023-06-01 10:09AM EDT | 135.00 | 2.50 | 0.95 | 4.10 | 0.00 | - | 1 | 34 | 59.20% |
| SITM230818C00140000 | 2023-05-17 1:03PM EDT | 140.00 | 1.65 | 0.45 | 3.30 | 0.00 | - | 1 | 17 | 58.28% |
| SITM230818C00145000 | 2023-02-16 10:36AM EDT | 145.00 | 14.00 | 16.70 | 19.90 | 0.00 | - | 1 | 1 | 162.56% |
| SITM230818C00150000 | 2023-05-31 10:57AM EDT | 150.00 | 1.35 | 0.65 | 1.75 | 0.00 | - | 500 | 0 | 59.20% |
| SITM230818C00155000 | 2023-03-31 2:29PM EDT | 155.00 | 17.05 | 1.45 | 4.60 | 0.00 | - | 1 | 1 | 80.62% |
| SITM230818C00160000 | 2023-05-05 11:25AM EDT | 160.00 | 0.61 | 0.45 | 2.40 | 0.00 | - | 1 | 3 | 68.87% |
| SITM230818C00165000 | 2023-03-01 4:50PM EDT | 165.00 | 11.00 | 11.20 | 15.50 | 0.00 | - | 3 | 4 | 154.60% |
| SITM230818C00175000 | 2023-02-01 10:52AM EDT | 175.00 | 7.68 | 7.60 | 10.80 | 0.00 | - | - | 4 | 138.43% |
| SITM230818C00180000 | 2023-04-12 11:42AM EDT | 180.00 | 4.50 | 0.00 | 2.75 | 0.00 | - | - | 2 | 80.62% |
| SITM230818C00200000 | 2023-05-26 10:44AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SITM230818C00210000 | 2023-05-22 12:54PM EDT | 210.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 105 | 105 | 68.46% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM230818P00045000 | 2023-05-24 1:06PM EDT | 45.00 | 0.57 | 0.05 | 0.60 | 0.00 | - | 20 | 0 | 93.46% |
| SITM230818P00050000 | 2023-05-22 3:42PM EDT | 50.00 | 0.45 | 0.00 | 0.90 | 0.00 | - | 4 | 6 | 87.60% |
| SITM230818P00060000 | 2023-05-26 11:12AM EDT | 60.00 | 1.30 | 0.20 | 1.85 | 0.00 | - | 2 | 0 | 80.98% |
| SITM230818P00065000 | 2023-05-05 12:15PM EDT | 65.00 | 3.60 | 0.75 | 2.00 | 0.00 | - | 1 | 1 | 76.49% |
| SITM230818P00070000 | 2023-05-12 2:29PM EDT | 70.00 | 5.05 | 0.90 | 2.70 | 0.00 | - | - | 0 | 71.95% |
| SITM230818P00075000 | 2023-05-17 10:56AM EDT | 75.00 | 5.40 | 1.20 | 3.60 | 0.00 | - | 1 | 6 | 68.21% |
| SITM230818P00085000 | 2023-05-12 1:06PM EDT | 85.00 | 11.60 | 3.90 | 5.50 | 0.00 | - | - | 7 | 65.31% |
| SITM230818P00090000 | 2023-06-01 2:43PM EDT | 90.00 | 5.70 | 5.40 | 6.30 | 0.00 | - | 1 | 0 | 61.18% |
| SITM230818P00095000 | 2023-05-26 1:46PM EDT | 95.00 | 8.40 | 7.20 | 8.10 | 0.00 | - | 10 | 0 | 59.46% |
| SITM230818P00100000 | 2023-05-09 10:45AM EDT | 100.00 | 21.30 | 9.30 | 10.30 | 0.00 | - | 1 | 0 | 57.83% |
| SITM230818P00105000 | 2023-05-15 2:42PM EDT | 105.00 | 22.50 | 11.90 | 12.70 | 0.00 | - | - | 5 | 56.19% |
| SITM230818P00110000 | 2023-05-18 12:42PM EDT | 110.00 | 19.70 | 14.70 | 15.80 | 0.00 | - | 8 | 16 | 55.09% |
| SITM230818P00115000 | 2023-03-17 2:45PM EDT | 115.00 | 13.50 | 12.70 | 14.80 | 0.00 | - | 1 | 1 | 30.97% |
| SITM230818P00120000 | 2023-04-03 10:10AM EDT | 120.00 | 12.00 | 20.20 | 24.20 | 0.00 | - | 1 | 4 | 53.27% |
| SITM230818P00125000 | 2023-04-25 3:50PM EDT | 125.00 | 23.00 | 31.30 | 33.80 | 0.00 | - | 1 | 18 | 90.83% |
| SITM230818P00130000 | 2023-01-09 4:12PM EDT | 130.00 | 35.40 | 21.30 | 24.50 | 0.00 | - | - | 3 | 0.00% |
| SITM230818P00135000 | 2023-03-10 12:44PM EDT | 135.00 | 23.00 | 19.90 | 22.40 | 0.00 | - | - | 4 | 0.00% |
| SITM230818P00145000 | 2023-02-08 2:01PM EDT | 145.00 | 30.90 | 29.50 | 33.10 | 0.00 | - | - | 7 | 0.00% |
| SITM230818P00150000 | 2023-04-19 3:32PM EDT | 150.00 | 37.10 | 54.10 | 57.10 | 0.00 | - | 5 | 0 | 107.36% |
| SITM230818P00160000 | 2023-04-27 1:19PM EDT | 160.00 | 51.80 | 55.30 | 58.80 | 0.00 | - | - | 0 | 59.25% |
| SITM230818P00180000 | 2023-03-31 3:32PM EDT | 180.00 | 45.00 | 70.00 | 73.70 | 0.00 | - | 4 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.