SITM - SiTime Corporation
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM230616C00080000 | 2023-05-05 3:38PM EDT | 80.00 | 10.77 | 21.30 | 24.00 | 0.00 | - | 1 | 1 | 106.45% |
| SITM230616C00085000 | 2023-05-12 10:06AM EDT | 85.00 | 4.60 | 17.60 | 19.80 | 0.00 | - | 1 | 4 | 75.93% |
| SITM230616C00090000 | 2023-05-24 10:53AM EDT | 90.00 | 5.30 | 13.50 | 15.30 | 0.00 | - | 1 | 4 | 77.10% |
| SITM230616C00095000 | 2023-05-25 10:12AM EDT | 95.00 | 4.50 | 8.60 | 10.20 | 0.00 | - | 2 | 27 | 55.86% |
| SITM230616C00100000 | 2023-06-05 9:48AM EDT | 100.00 | 5.60 | 5.70 | 6.20 | +0.30 | +5.66% | 2 | 38 | 56.20% |
| SITM230616C00105000 | 2023-06-02 11:38AM EDT | 105.00 | 2.80 | 3.00 | 3.40 | 0.00 | - | 2 | 31 | 53.37% |
| SITM230616C00110000 | 2023-06-01 2:23PM EDT | 110.00 | 2.10 | 1.20 | 1.85 | 0.00 | - | 2 | 9 | 52.37% |
| SITM230616C00115000 | 2023-05-30 3:47PM EDT | 115.00 | 0.80 | 0.50 | 1.65 | -0.80 | -50.00% | 22 | 48 | 61.47% |
| SITM230616C00120000 | 2023-05-30 10:01AM EDT | 120.00 | 1.00 | 0.10 | 0.65 | 0.00 | - | 1 | 7 | 57.08% |
| SITM230616C00125000 | 2023-05-19 2:18PM EDT | 125.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 80.86% |
| SITM230616C00130000 | 2023-05-05 1:22PM EDT | 130.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 5 | 5 | 79.98% |
| SITM230616C00135000 | 2023-05-04 9:30AM EDT | 135.00 | 1.49 | 0.00 | 0.60 | 0.00 | - | - | 8 | 84.96% |
| SITM230616C00140000 | 2023-05-03 12:11PM EDT | 140.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 97.95% |
| SITM230616C00160000 | 2023-05-05 11:35AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 130.27% |
| SITM230616C00170000 | 2023-05-04 10:49AM EDT | 170.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 128.32% |
| SITM230616C00175000 | 2023-05-26 11:22AM EDT | 175.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 8 | 130 | 128.32% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM230616P00045000 | 2023-05-09 11:46AM EDT | 45.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 8 | 375.29% |
| SITM230616P00050000 | 2023-05-12 11:19AM EDT | 50.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 334.77% |
| SITM230616P00055000 | 2023-05-05 11:09AM EDT | 55.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 6 | 7 | 170.12% |
| SITM230616P00060000 | 2023-05-05 9:49AM EDT | 60.00 | 1.20 | 0.00 | 0.30 | 0.00 | - | 16 | 125 | 145.51% |
| SITM230616P00065000 | 2023-05-04 2:33PM EDT | 65.00 | 1.78 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 132.23% |
| SITM230616P00070000 | 2023-05-04 2:33PM EDT | 70.00 | 2.48 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 111.13% |
| SITM230616P00075000 | 2023-05-30 12:05PM EDT | 75.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 109.77% |
| SITM230616P00080000 | 2023-05-30 11:36AM EDT | 80.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 152.30% |
| SITM230616P00085000 | 2023-05-26 12:08PM EDT | 85.00 | 2.10 | 0.10 | 1.20 | 0.00 | - | 2 | 5 | 82.91% |
| SITM230616P00090000 | 2023-05-25 9:58AM EDT | 90.00 | 3.60 | 0.45 | 2.05 | 0.00 | - | - | 6 | 79.15% |
| SITM230616P00095000 | 2023-05-30 12:24PM EDT | 95.00 | 2.90 | 0.60 | 2.35 | 0.00 | - | 1 | 3 | 61.82% |
| SITM230616P00100000 | 2023-06-01 1:50PM EDT | 100.00 | 3.20 | 2.40 | 2.80 | 0.00 | - | 8 | 9 | 54.64% |
| SITM230616P00105000 | 2023-06-05 1:06PM EDT | 105.00 | 4.70 | 4.60 | 5.10 | -2.30 | -32.86% | 3 | 2 | 51.90% |
| SITM230616P00110000 | 2023-05-31 12:28PM EDT | 110.00 | 14.00 | 7.20 | 9.90 | 0.00 | - | 5 | 5 | 56.59% |
| SITM230616P00135000 | 2023-04-24 3:49PM EDT | 135.00 | 23.30 | 41.50 | 45.10 | 0.00 | - | - | 0 | 285.38% |
© 2023 Yahoo. All rights reserved.