SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240517C00070000 | 2024-04-22 12:53PM EDT | 70.00 | 7.30 | 18.00 | 21.60 | 0.00 | - | 1 | 1 | 86.23% |
| SITM240517C00075000 | 2024-04-25 2:41PM EDT | 75.00 | 10.61 | 13.50 | 17.50 | 0.00 | - | 2 | 7 | 81.54% |
| SITM240517C00080000 | 2024-04-25 12:45PM EDT | 80.00 | 6.80 | 11.80 | 13.00 | 0.00 | - | 1 | 30 | 88.94% |
| SITM240517C00085000 | 2024-04-26 12:47PM EDT | 85.00 | 7.95 | 8.70 | 10.00 | +2.25 | +39.47% | 10 | 10 | 87.96% |
| SITM240517C00090000 | 2024-04-26 3:52PM EDT | 90.00 | 6.50 | 6.30 | 7.30 | +2.90 | +80.56% | 53 | 43 | 86.52% |
| SITM240517C00095000 | 2024-04-26 2:07PM EDT | 95.00 | 4.30 | 4.20 | 5.10 | +3.05 | +244.00% | 3 | 11 | 83.64% |
| SITM240517C00100000 | 2024-04-26 3:11PM EDT | 100.00 | 2.81 | 2.70 | 3.70 | +1.81 | +181.00% | 43 | 9 | 83.40% |
| SITM240517C00105000 | 2024-04-26 12:13PM EDT | 105.00 | 1.70 | 1.75 | 2.45 | +1.20 | +240.00% | 1 | 13 | 82.42% |
| SITM240517C00110000 | 2024-04-26 3:11PM EDT | 110.00 | 0.97 | 1.00 | 1.75 | +0.22 | +29.33% | 31 | 4 | 82.32% |
| SITM240517C00115000 | 2024-04-09 1:51PM EDT | 115.00 | 0.90 | 0.80 | 1.40 | 0.00 | - | 1 | 16 | 87.30% |
| SITM240517C00120000 | 2024-04-26 3:11PM EDT | 120.00 | 0.53 | 0.50 | 0.90 | -0.47 | -47.00% | 30 | 13 | 86.57% |
| SITM240517C00125000 | 2024-03-07 11:26AM EDT | 125.00 | 3.25 | 0.05 | 4.90 | 0.00 | - | 1 | 7 | 134.03% |
| SITM240517C00130000 | 2024-04-26 11:44AM EDT | 130.00 | 0.15 | 0.15 | 0.40 | -0.18 | -54.55% | 1 | 7 | 85.74% |
| SITM240517C00135000 | 2024-02-12 11:39AM EDT | 135.00 | 13.70 | 0.65 | 2.05 | 0.00 | - | - | 4 | 128.71% |
| SITM240517C00145000 | 2024-04-24 10:20AM EDT | 145.00 | 0.10 | 6.40 | 0.25 | 0.00 | - | 40 | 41 | 184.33% |
| SITM240517C00150000 | 2024-03-07 10:30AM EDT | 150.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 173.63% |
| SITM240517C00155000 | 2024-03-05 10:30AM EDT | 155.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 112.50% |
| SITM240517C00160000 | 2024-03-05 10:30AM EDT | 160.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | - | 1 | 115.72% |
| SITM240517C00175000 | 2024-02-13 10:45AM EDT | 175.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 10 | 207.23% |
| SITM240517C00185000 | 2024-02-23 11:22AM EDT | 185.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 218.51% |
| SITM240517C00190000 | 2024-02-23 2:57PM EDT | 190.00 | 0.85 | 0.00 | 0.85 | 0.00 | - | 11 | 11 | 159.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240517P00045000 | 2024-03-26 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 160.55% |
| SITM240517P00055000 | 2024-04-25 12:57PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 190.92% |
| SITM240517P00060000 | 2024-04-22 3:21PM EDT | 60.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 164.50% |
| SITM240517P00065000 | 2024-04-26 3:29PM EDT | 65.00 | 0.55 | 0.45 | 0.70 | -1.35 | -71.05% | 5 | 9 | 91.26% |
| SITM240517P00070000 | 2024-04-24 11:04AM EDT | 70.00 | 3.60 | 0.95 | 1.20 | 0.00 | - | 2 | 9 | 87.89% |
| SITM240517P00075000 | 2024-04-25 1:57PM EDT | 75.00 | 3.35 | 1.35 | 2.05 | 0.00 | - | 1 | 28 | 81.35% |
| SITM240517P00080000 | 2024-04-25 3:55PM EDT | 80.00 | 5.00 | 2.80 | 3.40 | 0.00 | - | 12 | 21 | 81.71% |
| SITM240517P00085000 | 2024-04-11 12:49PM EDT | 85.00 | 7.90 | 4.10 | 5.40 | 0.00 | - | 10 | 24 | 77.93% |
| SITM240517P00090000 | 2024-04-25 11:04AM EDT | 90.00 | 13.35 | 6.60 | 9.10 | 0.00 | - | 11 | 71 | 84.64% |
| SITM240517P00095000 | 2024-04-25 1:03PM EDT | 95.00 | 16.00 | 9.40 | 11.70 | 0.00 | - | 3 | 4 | 79.88% |
| SITM240517P00100000 | 2024-04-09 1:00PM EDT | 100.00 | 16.80 | 13.20 | 14.90 | 0.00 | - | 15 | 24 | 78.56% |
| SITM240517P00105000 | 2024-03-14 10:19AM EDT | 105.00 | 20.00 | 22.50 | 26.70 | 0.00 | - | 10 | 11 | 164.67% |
| SITM240517P00110000 | 2024-02-13 10:41AM EDT | 110.00 | 11.40 | 22.90 | 27.20 | 0.00 | - | 1 | 31 | 121.31% |
| SITM240517P00115000 | 2023-11-29 11:47AM EDT | 115.00 | 15.20 | 11.40 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| SITM240517P00130000 | 2024-02-14 4:34PM EDT | 130.00 | 21.20 | 43.60 | 47.90 | 0.00 | - | 1 | 1 | 177.10% |
| SITM240517P00140000 | 2024-02-06 12:10PM EDT | 140.00 | 36.00 | 43.10 | 47.00 | 0.00 | - | - | 10 | 0.00% |
| SITM240517P00150000 | 2023-11-28 10:37AM EDT | 150.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.