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 | 51.10 | 55.50 | 0.00 | - | 1 | 1 | 179.88% |
| SITM240517C00075000 | 2024-05-09 1:45PM EDT | 75.00 | 49.90 | 46.10 | 50.50 | 0.00 | - | 1 | 6 | 160.16% |
| SITM240517C00080000 | 2024-04-25 12:45PM EDT | 80.00 | 6.80 | 41.00 | 45.50 | 0.00 | - | 1 | 30 | 133.40% |
| SITM240517C00085000 | 2024-04-29 11:33AM EDT | 85.00 | 9.50 | 36.10 | 40.50 | 0.00 | - | 1 | 5 | 123.83% |
| SITM240517C00090000 | 2024-05-10 9:51AM EDT | 90.00 | 31.20 | 32.60 | 34.50 | +1.20 | +4.00% | 13 | 32 | 127.64% |
| SITM240517C00095000 | 2024-05-09 9:34AM EDT | 95.00 | 23.50 | 27.00 | 31.00 | 0.00 | - | 26 | 29 | 129.93% |
| SITM240517C00100000 | 2024-05-09 2:33PM EDT | 100.00 | 26.50 | 22.10 | 25.90 | 0.00 | - | 70 | 46 | 109.67% |
| SITM240517C00105000 | 2024-05-09 1:31PM EDT | 105.00 | 22.40 | 17.10 | 20.90 | 0.00 | - | 621 | 442 | 89.84% |
| SITM240517C00110000 | 2024-05-09 12:22PM EDT | 110.00 | 17.59 | 12.80 | 16.00 | 0.00 | - | 18 | 25 | 79.93% |
| SITM240517C00115000 | 2024-05-09 11:24AM EDT | 115.00 | 11.80 | 8.40 | 11.50 | 0.00 | - | 3 | 22 | 68.56% |
| SITM240517C00120000 | 2024-05-10 1:56PM EDT | 120.00 | 5.30 | 4.90 | 7.50 | -3.70 | -41.11% | 3 | 28 | 61.99% |
| SITM240517C00125000 | 2024-05-10 12:15PM EDT | 125.00 | 3.13 | 2.40 | 3.10 | -1.42 | -31.21% | 5 | 10 | 54.00% |
| SITM240517C00130000 | 2024-05-09 1:35PM EDT | 130.00 | 1.35 | 0.80 | 2.70 | -1.65 | -55.00% | 2 | 15 | 58.11% |
| SITM240517C00135000 | 2024-05-10 1:34PM EDT | 135.00 | 0.75 | 0.00 | 4.80 | -1.68 | -69.14% | 3 | 9 | 88.40% |
| SITM240517C00140000 | 2024-05-10 1:43PM EDT | 140.00 | 0.30 | 0.00 | 2.00 | -1.13 | -79.02% | 4 | 6 | 77.59% |
| SITM240517C00145000 | 2024-05-10 11:53AM EDT | 145.00 | 0.50 | 0.00 | 2.05 | +0.02 | +4.17% | 3 | 48 | 92.09% |
| SITM240517C00150000 | 2024-05-09 12:24PM EDT | 150.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 136.77% |
| SITM240517C00155000 | 2024-05-09 9:34AM EDT | 155.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 150.49% |
| SITM240517C00160000 | 2024-05-09 9:34AM EDT | 160.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 9 | 10 | 163.33% |
| SITM240517C00175000 | 2024-02-13 10:45AM EDT | 175.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 10 | 197.90% |
| SITM240517C00185000 | 2024-02-23 11:22AM EDT | 185.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 218.31% |
| SITM240517C00190000 | 2024-05-09 2:52PM EDT | 190.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 30 | 29 | 217.19% |
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 | 350.59% |
| SITM240517P00055000 | 2024-04-25 12:57PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 426.37% |
| SITM240517P00060000 | 2024-05-09 9:52AM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 387.11% |
| SITM240517P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 351.07% |
| SITM240517P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 317.72% |
| SITM240517P00075000 | 2024-05-08 2:17PM EDT | 75.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 2 | 30 | 192.38% |
| SITM240517P00080000 | 2024-05-09 10:29AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 257.18% |
| SITM240517P00085000 | 2024-05-09 2:17PM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 229.39% |
| SITM240517P00090000 | 2024-05-08 3:50PM EDT | 90.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 66 | 202.78% |
| SITM240517P00095000 | 2024-05-08 9:51AM EDT | 95.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 177.20% |
| SITM240517P00100000 | 2024-05-09 2:28PM EDT | 100.00 | 0.25 | 0.00 | 4.80 | +0.07 | +38.89% | 1 | 5 | 152.39% |
| SITM240517P00105000 | 2024-05-06 3:45PM EDT | 105.00 | 12.48 | 0.00 | 4.80 | 0.00 | - | 10 | 6 | 127.98% |
| SITM240517P00110000 | 2024-05-09 11:08AM EDT | 110.00 | 0.65 | 0.10 | 2.45 | 0.00 | - | 2 | 31 | 80.52% |
| SITM240517P00115000 | 2024-05-09 3:59PM EDT | 115.00 | 1.10 | 0.00 | 1.60 | +0.35 | +46.67% | 4 | 21 | 64.94% |
| SITM240517P00120000 | 2024-05-10 11:53AM EDT | 120.00 | 2.00 | 1.35 | 3.50 | -0.01 | -0.50% | 10 | 21 | 52.86% |
| SITM240517P00125000 | 2024-05-10 12:34PM EDT | 125.00 | 3.90 | 3.40 | 4.70 | -0.70 | -15.22% | 16 | 23 | 50.54% |
| SITM240517P00130000 | 2024-05-10 11:54AM EDT | 130.00 | 7.50 | 7.10 | 9.50 | -0.50 | -6.25% | 16 | 29 | 53.13% |
| SITM240517P00135000 | 2024-05-10 10:06AM EDT | 135.00 | 15.00 | 9.50 | 13.50 | +4.90 | +48.51% | 3 | 3 | 75.24% |
| SITM240517P00140000 | 2024-02-06 12:10PM EDT | 140.00 | 36.00 | 43.10 | 47.00 | 0.00 | - | - | 10 | 473.39% |
| SITM240517P00150000 | 2024-05-09 1:40PM EDT | 150.00 | 25.10 | 24.60 | 28.00 | 0.00 | - | 20 | 10 | 108.40% |
© 2024 Yahoo. All rights reserved.