SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240816C00080000 | 2024-04-19 1:04PM EDT | 80.00 | 9.00 | 16.50 | 19.20 | 0.00 | - | 1 | 1 | 70.43% |
| SITM240816C00090000 | 2024-04-11 3:03PM EDT | 90.00 | 11.90 | 11.60 | 13.20 | 0.00 | - | 1 | 1 | 66.44% |
| SITM240816C00095000 | 2024-03-21 10:11AM EDT | 95.00 | 13.45 | 3.70 | 5.60 | 0.00 | - | 1 | 2 | 41.35% |
| SITM240816C00100000 | 2024-04-18 10:41AM EDT | 100.00 | 4.90 | 8.00 | 9.50 | 0.00 | - | 26 | 26 | 66.06% |
| SITM240816C00105000 | 2024-04-24 9:58AM EDT | 105.00 | 6.28 | 6.30 | 8.00 | +3.18 | +102.58% | 5 | 3 | 65.06% |
| SITM240816C00110000 | 2024-04-26 11:00AM EDT | 110.00 | 5.20 | 5.20 | 6.70 | 0.00 | - | 1 | 6 | 65.01% |
| SITM240816C00120000 | 2024-03-27 9:30AM EDT | 120.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SITM240816C00125000 | 2024-04-11 3:54PM EDT | 125.00 | 3.40 | 1.75 | 4.00 | 0.00 | - | 12 | 20 | 61.30% |
| SITM240816C00130000 | 2024-03-28 2:07PM EDT | 130.00 | 4.50 | 2.20 | 4.70 | 0.00 | - | 8 | 9 | 69.68% |
| SITM240816C00135000 | 2024-04-22 3:55PM EDT | 135.00 | 1.00 | 1.55 | 4.90 | 0.00 | - | 13 | 14 | 72.07% |
| SITM240816C00140000 | 2024-03-07 4:59PM EDT | 140.00 | 5.00 | 0.80 | 4.70 | 0.00 | - | - | 1 | 72.16% |
| SITM240816C00150000 | 2024-03-25 9:30AM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SITM240816C00155000 | 2024-03-25 9:30AM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| SITM240816C00170000 | 2024-04-09 9:30AM EDT | 170.00 | 0.70 | 0.40 | 2.85 | 0.00 | - | 1 | 10 | 79.58% |
| SITM240816C00180000 | 2024-04-22 3:54PM EDT | 180.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 8 | 11 | 92.63% |
| SITM240816C00185000 | 2024-04-22 3:55PM EDT | 185.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 95.03% |
| SITM240816C00190000 | 2024-04-22 3:57PM EDT | 190.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 28 | 29 | 62.99% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240816P00045000 | 2024-04-09 9:30AM EDT | 45.00 | 0.55 | 0.10 | 5.00 | 0.00 | - | - | 1 | 111.38% |
| SITM240816P00065000 | 2024-04-23 9:30AM EDT | 65.00 | 5.70 | 2.25 | 3.10 | 0.00 | - | 1 | 0 | 63.35% |
| SITM240816P00070000 | 2024-01-02 4:37PM EDT | 70.00 | 3.10 | 1.25 | 5.80 | 0.00 | - | - | 1 | 59.57% |
| SITM240816P00075000 | 2024-04-16 11:13AM EDT | 75.00 | 8.95 | 5.00 | 6.30 | 0.00 | - | - | 1 | 62.76% |
| SITM240816P00080000 | 2024-04-25 11:07AM EDT | 80.00 | 10.80 | 7.10 | 8.00 | 0.00 | - | 6 | 11 | 61.82% |
| SITM240816P00095000 | 2024-04-02 11:58AM EDT | 95.00 | 14.80 | 13.80 | 17.40 | 0.00 | - | 1 | 6 | 60.89% |
| SITM240816P00100000 | 2024-03-21 11:03AM EDT | 100.00 | 17.30 | 26.80 | 30.20 | 0.00 | - | 1 | 1 | 109.91% |
| SITM240816P00125000 | 2024-02-05 10:35AM EDT | 125.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.