NasdaqGM - Delayed Quote USD

SiTime Corporation (SITM)

116.52 -4.18 (-3.46%)
At close: June 4 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SITM240621C00060000 5/9/2024 1:32 PM 60 56.50 0.00 0.00 0.00 0.00% 1 0 0.00%
SITM240621C00070000 5/14/2024 1:52 PM 70 57.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SITM240621C00090000 5/10/2024 1:58 PM 90 30.60 0.00 0.00 0.00 0.00% 1 0 0.00%
SITM240621C00095000 5/7/2024 5:35 PM 95 11.10 0.00 0.00 0.00 0.00% 1 0 0.00%
SITM240621C00100000 5/14/2024 7:23 PM 100 28.10 0.00 0.00 0.00 0.00% 2 0 0.00%
SITM240621C00105000 5/31/2024 2:22 PM 105 22.50 0.00 0.00 0.00 0.00% 1 0 0.00%
SITM240621C00110000 5/14/2024 7:27 PM 110 19.50 0.00 0.00 0.00 0.00% 3 0 0.00%
SITM240621C00115000 5/7/2024 1:30 PM 115 3.70 0.00 0.00 0.00 0.00% - 0 0.00%
SITM240621C00120000 6/4/2024 6:21 PM 120 4.23 0.00 0.00 0.00 0.00% 1 0 3.13%
SITM240621C00125000 6/4/2024 3:41 PM 125 0.90 0.00 0.00 0.00 0.00% 1 0 6.25%
SITM240621C00130000 5/31/2024 3:37 PM 130 3.00 0.00 0.00 0.00 0.00% 3 0 12.50%
SITM240621C00135000 6/4/2024 1:41 PM 135 1.30 0.00 0.00 0.00 0.00% 1 0 12.50%
SITM240621C00140000 5/20/2024 3:39 PM 140 3.45 0.00 0.00 0.00 0.00% 18 0 25.00%
SITM240621C00145000 5/31/2024 3:46 PM 145 1.00 0.00 0.00 0.00 0.00% 1 0 25.00%
SITM240621C00150000 5/14/2024 3:29 PM 150 2.20 0.00 0.00 0.00 0.00% - 0 25.00%
SITM240621C00170000 5/14/2024 1:32 PM 170 0.50 0.00 0.00 0.00 0.00% - 0 50.00%
SITM240621C00175000 5/29/2024 4:31 PM 175 0.05 0.00 0.00 0.00 0.00% - 0 50.00%
SITM240621C00180000 5/14/2024 1:32 PM 180 0.65 0.00 0.00 0.00 0.00% - 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SITM240621P00065000 5/1/2024 1:30 PM 65 1.15 0.00 0.00 0.00 0.00% - 1 50.00%
SITM240621P00070000 5/2/2024 1:30 PM 70 1.35 0.00 4.80 0.00 0.00% 1 1 204.15%
SITM240621P00085000 5/2/2024 7:55 PM 85 5.74 0.00 0.90 0.00 0.00% - 10 91.16%
SITM240621P00090000 5/6/2024 7:58 PM 90 6.30 0.00 0.00 0.00 0.00% 5 0 25.00%
SITM240621P00095000 5/9/2024 5:02 PM 95 0.80 0.00 0.00 0.00 0.00% 9 0 25.00%
SITM240621P00100000 5/9/2024 3:53 PM 100 0.60 0.00 0.00 0.00 0.00% 20 0 12.50%
SITM240621P00105000 5/22/2024 3:16 PM 105 1.00 0.00 0.00 0.00 0.00% 1 0 12.50%
SITM240621P00110000 5/23/2024 7:31 PM 110 2.30 0.00 0.00 0.00 0.00% 1 0 6.25%
SITM240621P00115000 5/24/2024 5:44 PM 115 2.50 0.00 0.00 0.00 0.00% 1 0 1.56%
SITM240621P00120000 6/4/2024 3:59 PM 120 6.69 0.00 0.00 0.00 0.00% 1 0 0.00%
SITM240621P00125000 5/22/2024 4:17 PM 125 5.50 0.00 0.00 0.00 0.00% 1 0 0.00%
SITM240621P00130000 5/21/2024 7:39 PM 130 8.50 0.00 0.00 0.00 0.00% 2 0 0.00%
SITM240621P00135000 5/22/2024 2:03 PM 135 11.00 0.00 0.00 0.00 0.00% 1 0 0.00%
SITM240621P00140000 5/20/2024 5:27 PM 140 11.60 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

ALGM Allegro MicroSystems, Inc.
28.97
-1.02%
 
MTSI MACOM Technology Solutions Holdings, Inc.
99.59
-2.30%
 
SYNA Synaptics Incorporated
91.27
-3.52%
 
SLAB Silicon Laboratories Inc.
121.75
-1.53%
 
SKYT SkyWater Technology, Inc.
7.39
-1.73%
 
LSCC Lattice Semiconductor Corporation
61.55
-1.90%
 
FORM FormFactor, Inc.
53.16
-0.67%
 
CRUS Cirrus Logic, Inc.
114.15
-0.40%
 
AOSL Alpha and Omega Semiconductor Limited
28.40
-1.35%
 
RMBS Rambus Inc.
54.03
-2.79%