SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM241018C00085000 | 2024-03-06 10:33AM EDT | 85.00 | 22.30 | 15.40 | 17.60 | 0.00 | - | 3 | 2 | 60.97% |
| SITM241018C00090000 | 2024-03-05 4:55PM EDT | 90.00 | 19.00 | 13.30 | 17.50 | 0.00 | - | - | 15 | 65.33% |
| SITM241018C00095000 | 2024-04-25 3:12PM EDT | 95.00 | 9.80 | 11.90 | 14.50 | 0.00 | - | 10 | 69 | 64.02% |
| SITM241018C00100000 | 2024-04-24 3:57PM EDT | 100.00 | 10.00 | 10.10 | 12.20 | +3.70 | +58.73% | 1 | 4 | 62.45% |
| SITM241018C00105000 | 2024-04-11 10:59AM EDT | 105.00 | 7.40 | 8.60 | 10.60 | 0.00 | - | - | 1 | 62.07% |
| SITM241018C00110000 | 2024-04-18 2:28PM EDT | 110.00 | 4.00 | 7.30 | 9.40 | 0.00 | - | 1 | 51 | 62.17% |
| SITM241018C00115000 | 2024-02-28 10:30AM EDT | 115.00 | 10.20 | 7.90 | 11.70 | 0.00 | - | - | 2 | 73.17% |
| SITM241018C00120000 | 2024-03-08 11:09AM EDT | 120.00 | 11.70 | 2.70 | 7.50 | 0.00 | - | 6 | 7 | 56.69% |
| SITM241018C00125000 | 2024-04-23 9:30AM EDT | 125.00 | 1.85 | 4.00 | 6.10 | 0.00 | - | 1 | 1 | 60.32% |
| SITM241018C00130000 | 2024-04-05 2:02PM EDT | 130.00 | 4.02 | 3.60 | 5.50 | 0.00 | - | 1 | 15 | 61.39% |
| SITM241018C00135000 | 2024-03-14 11:50AM EDT | 135.00 | 5.28 | 1.70 | 3.90 | 0.00 | - | 7 | 3 | 54.83% |
| SITM241018C00140000 | 2024-03-06 10:52AM EDT | 140.00 | 5.75 | 1.90 | 4.10 | 0.00 | - | 4 | 4 | 59.03% |
| SITM241018C00145000 | 2024-03-20 3:39PM EDT | 145.00 | 3.70 | 0.85 | 1.50 | 0.00 | - | 5 | 35 | 51.09% |
| SITM241018C00150000 | 2024-04-12 9:30AM EDT | 150.00 | 2.15 | 1.75 | 3.20 | 0.00 | - | 1 | 41 | 61.01% |
| SITM241018C00155000 | 2024-04-12 9:30AM EDT | 155.00 | 1.85 | 1.50 | 3.30 | 0.00 | - | 1 | 2 | 62.95% |
| SITM241018C00160000 | 2024-03-28 9:30AM EDT | 160.00 | 2.50 | 1.15 | 3.50 | 0.00 | - | 1 | 2 | 64.76% |
| SITM241018C00165000 | 2024-03-28 9:30AM EDT | 165.00 | 2.15 | 1.15 | 3.90 | 0.00 | - | 1 | 2 | 68.47% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM241018P00055000 | 2024-04-15 3:26PM EDT | 55.00 | 3.30 | 0.70 | 4.30 | 0.00 | - | - | 1 | 67.04% |
| SITM241018P00080000 | 2024-03-21 2:10PM EDT | 80.00 | 9.15 | 13.20 | 16.40 | 0.00 | - | 2 | 2 | 82.12% |
| SITM241018P00110000 | 2024-02-23 11:11AM EDT | 110.00 | 24.00 | 23.50 | 27.40 | 0.00 | - | 1 | 1 | 52.86% |
| SITM241018P00115000 | 2024-02-16 1:14PM EDT | 115.00 | 22.50 | 33.30 | 35.80 | 0.00 | - | 1 | 1 | 66.98% |
© 2024 Yahoo. All rights reserved.