SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM221021C00050000 | 2022-10-04 3:49PM EDT | 50.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM221021C00060000 | 2022-09-02 11:07AM EDT | 60.00 | 42.80 | 17.00 | 21.50 | 0.00 | - | 3 | 0 | 0.00% |
| SITM221021C00070000 | 2022-09-02 12:06PM EDT | 70.00 | 33.60 | 9.00 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| SITM221021C00075000 | 2022-09-28 11:20AM EDT | 75.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SITM221021C00080000 | 2022-09-28 9:56AM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SITM221021C00085000 | 2022-10-04 11:53AM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SITM221021C00090000 | 2022-10-04 10:11AM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM221021C00095000 | 2022-10-04 10:11AM EDT | 95.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SITM221021C00100000 | 2022-10-04 12:13PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM221021C00105000 | 2022-10-04 3:26PM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM221021C00110000 | 2022-10-04 2:28PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SITM221021C00115000 | 2022-09-20 12:18PM EDT | 115.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM221021C00120000 | 2022-09-20 11:37AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM221021C00125000 | 2022-09-09 11:04AM EDT | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM221021C00130000 | 2022-10-03 12:25PM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SITM221021C00150000 | 2022-09-09 9:38AM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SITM221021C00160000 | 2022-08-26 9:51AM EDT | 160.00 | 2.43 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 167.68% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM221021P00055000 | 2022-09-26 12:06AM EDT | 55.00 | 1.05 | 0.00 | 2.70 | 0.00 | - | - | - | 181.45% |
| SITM221021P00060000 | 2022-09-16 10:15AM EDT | 60.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SITM221021P00065000 | 2022-10-03 11:56AM EDT | 65.00 | 1.10 | 0.05 | 0.00 | 0.00 | - | 2 | 0 | 62.11% |
| SITM221021P00070000 | 2022-10-03 11:55AM EDT | 70.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SITM221021P00075000 | 2022-10-04 2:22PM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SITM221021P00080000 | 2022-10-04 3:24PM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SITM221021P00085000 | 2022-10-04 2:51PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SITM221021P00090000 | 2022-10-04 3:52PM EDT | 90.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| SITM221021P00095000 | 2022-09-27 12:26PM EDT | 95.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SITM221021P00100000 | 2022-10-04 11:40AM EDT | 100.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM221021P00105000 | 2022-09-12 10:52AM EDT | 105.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM221021P00110000 | 2022-08-29 11:46AM EDT | 110.00 | 10.50 | 25.90 | 28.70 | 0.00 | - | 1 | 6 | 179.37% |
| SITM221021P00140000 | 2022-09-22 9:43AM EDT | 140.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SITM221021P00145000 | 2022-08-19 3:57PM EDT | 145.00 | 27.05 | 56.30 | 60.20 | 0.00 | - | 1 | 1 | 199.85% |
| SITM221021P00150000 | 2022-08-18 10:23AM EDT | 150.00 | 28.20 | 61.20 | 65.30 | 0.00 | - | 1 | 1 | 208.55% |
© 2022 Yahoo. All rights reserved.
