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 | 2024-05-02 3:14PM EDT | 70.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240517C00075000 | 2024-05-02 3:14PM EDT | 75.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240517C00080000 | 2024-04-25 12:45PM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240517C00085000 | 2024-04-29 11:33AM EDT | 85.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SITM240517C00090000 | 2024-05-06 3:10PM EDT | 90.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SITM240517C00095000 | 2024-05-03 10:03AM EDT | 95.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SITM240517C00100000 | 2024-05-06 3:52PM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SITM240517C00105000 | 2024-05-06 10:14AM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SITM240517C00110000 | 2024-04-30 10:16AM EDT | 110.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM240517C00115000 | 2024-05-06 10:16AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SITM240517C00120000 | 2024-05-06 1:33PM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM240517C00125000 | 2024-03-07 11:26AM EDT | 125.00 | 3.25 | 0.05 | 4.90 | 0.00 | - | 1 | 7 | 151.07% |
| SITM240517C00130000 | 2024-04-29 12:02PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SITM240517C00135000 | 2024-02-12 11:39AM EDT | 135.00 | 13.70 | 0.65 | 2.05 | 0.00 | - | - | 4 | 148.73% |
| SITM240517C00145000 | 2024-04-24 10:20AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SITM240517C00150000 | 2024-03-07 10:30AM EDT | 150.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 208.59% |
| SITM240517C00155000 | 2024-04-30 11:52AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SITM240517C00160000 | 2024-03-05 10:30AM EDT | 160.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | - | 1 | 139.06% |
| SITM240517C00175000 | 2024-02-13 10:45AM EDT | 175.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 10 | 256.15% |
| SITM240517C00185000 | 2024-02-23 11:22AM EDT | 185.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 272.07% |
| SITM240517C00190000 | 2024-04-30 11:52AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
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 | 242.58% |
| SITM240517P00055000 | 2024-04-25 12:57PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SITM240517P00060000 | 2024-04-22 3:21PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SITM240517P00065000 | 2024-05-02 1:43PM EDT | 65.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SITM240517P00070000 | 2024-04-30 3:45PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SITM240517P00075000 | 2024-05-01 9:30AM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SITM240517P00080000 | 2024-05-06 11:07AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SITM240517P00085000 | 2024-05-01 3:57PM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SITM240517P00090000 | 2024-04-29 12:26PM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SITM240517P00095000 | 2024-05-06 9:32AM EDT | 95.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SITM240517P00100000 | 2024-05-06 12:09PM EDT | 100.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SITM240517P00105000 | 2024-05-06 3:45PM EDT | 105.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SITM240517P00110000 | 2024-05-01 3:55PM EDT | 110.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 334.50% |
| SITM240517P00140000 | 2024-02-06 12:10PM EDT | 140.00 | 36.00 | 43.10 | 47.00 | 0.00 | - | - | 10 | 169.68% |
| 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.