SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforMay 17, 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 | 51.70 | 55.80 | 0.00 | - | 1 | 1 | 235.55% |
| SITM240517C00075000 | 2024-05-09 1:45PM EDT | 75.00 | 49.90 | 46.70 | 51.50 | 0.00 | - | 1 | 6 | 230.57% |
| SITM240517C00080000 | 2024-04-25 12:45PM EDT | 80.00 | 6.80 | 41.80 | 46.90 | 0.00 | - | 1 | 30 | 216.80% |
| SITM240517C00085000 | 2024-04-29 11:33AM EDT | 85.00 | 9.50 | 36.70 | 41.00 | 0.00 | - | 1 | 5 | 170.51% |
| SITM240517C00090000 | 2024-05-10 9:51AM EDT | 90.00 | 31.20 | 32.60 | 35.80 | +1.20 | +4.00% | 13 | 32 | 163.13% |
| SITM240517C00095000 | 2024-05-09 9:34AM EDT | 95.00 | 23.50 | 26.20 | 30.90 | 0.00 | - | 26 | 29 | 114.94% |
| SITM240517C00100000 | 2024-05-09 2:33PM EDT | 100.00 | 26.50 | 22.00 | 25.80 | 0.00 | - | 70 | 46 | 109.86% |
| SITM240517C00105000 | 2024-05-09 1:31PM EDT | 105.00 | 22.40 | 17.10 | 21.00 | 0.00 | - | 621 | 442 | 94.34% |
| SITM240517C00110000 | 2024-05-09 12:22PM EDT | 110.00 | 17.59 | 12.50 | 16.50 | 0.00 | - | 18 | 25 | 84.33% |
| SITM240517C00115000 | 2024-05-09 11:24AM EDT | 115.00 | 11.80 | 7.50 | 11.70 | 0.00 | - | 3 | 22 | 63.82% |
| SITM240517C00120000 | 2024-05-10 10:49AM EDT | 120.00 | 6.50 | 5.50 | 7.10 | -2.50 | -27.78% | 2 | 28 | 64.45% |
| SITM240517C00125000 | 2024-05-10 10:14AM EDT | 125.00 | 2.72 | 3.10 | 4.20 | -1.83 | -40.22% | 3 | 10 | 62.35% |
| SITM240517C00130000 | 2024-05-09 1:35PM EDT | 130.00 | 3.00 | 1.45 | 3.20 | 0.00 | - | 13 | 15 | 67.82% |
| SITM240517C00135000 | 2024-05-09 3:20PM EDT | 135.00 | 2.43 | 0.75 | 2.85 | 0.00 | - | 8 | 9 | 78.44% |
| SITM240517C00140000 | 2024-05-09 3:20PM EDT | 140.00 | 1.43 | 0.30 | 4.60 | 0.00 | - | 6 | 6 | 107.42% |
| SITM240517C00145000 | 2024-05-09 2:31PM EDT | 145.00 | 0.48 | 0.00 | 2.80 | 0.00 | - | 8 | 48 | 101.66% |
| SITM240517C00150000 | 2024-05-09 12:24PM EDT | 150.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 137.21% |
| SITM240517C00155000 | 2024-05-09 9:34AM EDT | 155.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 150.93% |
| SITM240517C00160000 | 2024-05-09 9:34AM EDT | 160.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 9 | 10 | 163.77% |
| SITM240517C00175000 | 2024-02-13 10:45AM EDT | 175.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 10 | 198.34% |
| SITM240517C00185000 | 2024-02-23 11:22AM EDT | 185.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 218.70% |
| SITM240517C00190000 | 2024-05-09 2:52PM EDT | 190.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 30 | 29 | 183.11% |
PutsforMay 17, 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 | 350.39% |
| SITM240517P00055000 | 2024-04-25 12:57PM EDT | 55.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 426.07% |
| SITM240517P00060000 | 2024-05-09 9:52AM EDT | 60.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 386.82% |
| SITM240517P00065000 | 2024-05-08 9:30AM EDT | 65.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 350.78% |
| SITM240517P00070000 | 2024-05-08 9:30AM EDT | 70.00 | 0.46 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 317.38% |
| SITM240517P00075000 | 2024-05-08 2:17PM EDT | 75.00 | 0.90 | 0.00 | 0.90 | 0.00 | - | 2 | 30 | 192.19% |
| SITM240517P00080000 | 2024-05-09 10:29AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 256.84% |
| SITM240517P00085000 | 2024-05-09 2:17PM EDT | 85.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 37 | 229.00% |
| SITM240517P00090000 | 2024-05-08 3:50PM EDT | 90.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 2 | 66 | 202.44% |
| SITM240517P00095000 | 2024-05-08 9:51AM EDT | 95.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 176.81% |
| SITM240517P00100000 | 2024-05-09 2:28PM EDT | 100.00 | 0.25 | 0.00 | 4.80 | +0.07 | +38.89% | 1 | 5 | 151.95% |
| SITM240517P00105000 | 2024-05-06 3:45PM EDT | 105.00 | 12.48 | 0.00 | 4.80 | 0.00 | - | 10 | 6 | 127.59% |
| SITM240517P00110000 | 2024-05-09 11:08AM EDT | 110.00 | 0.65 | 0.10 | 2.50 | 0.00 | - | 2 | 31 | 80.66% |
| SITM240517P00115000 | 2024-05-10 10:32AM EDT | 115.00 | 1.10 | 0.60 | 1.75 | +0.35 | +46.67% | 4 | 21 | 56.40% |
| SITM240517P00120000 | 2024-05-10 9:54AM EDT | 120.00 | 3.60 | 1.75 | 2.70 | +1.59 | +79.10% | 4 | 21 | 56.27% |
| SITM240517P00125000 | 2024-05-10 9:43AM EDT | 125.00 | 6.42 | 3.90 | 5.20 | +1.82 | +39.57% | 14 | 23 | 56.59% |
| SITM240517P00130000 | 2024-05-10 9:54AM EDT | 130.00 | 10.50 | 6.90 | 9.40 | +2.50 | +31.25% | 1 | 29 | 69.53% |
| SITM240517P00135000 | 2024-05-10 10:06AM EDT | 135.00 | 15.00 | 10.70 | 13.90 | +4.90 | +48.51% | 3 | 3 | 80.86% |
| SITM240517P00140000 | 2024-02-06 12:10PM EDT | 140.00 | 36.00 | 43.10 | 47.00 | 0.00 | - | - | 10 | 472.71% |
| SITM240517P00150000 | 2024-05-09 1:40PM EDT | 150.00 | 25.10 | 24.00 | 28.00 | 0.00 | - | 20 | 10 | 105.66% |
© 2024 Yahoo. All rights reserved.