NasdaqGM - Delayed Quote • USD
SiTime Corporation (SITM)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 4:25 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240517C00070000 | 5/2/2024 7:14 PM | 70 | 20.43 | 51.10 | 55.50 | 0.00 | 0.00% | 1 | 1 | 207.81% |
| SITM240517C00075000 | 5/9/2024 5:45 PM | 75 | 49.90 | 46.10 | 50.50 | 0.00 | 0.00% | 1 | 6 | 184.77% |
| SITM240517C00080000 | 4/25/2024 4:45 PM | 80 | 6.80 | 41.00 | 45.50 | 0.00 | 0.00% | 1 | 30 | 153.91% |
| SITM240517C00085000 | 4/29/2024 3:33 PM | 85 | 9.50 | 36.10 | 40.50 | 0.00 | 0.00% | 1 | 5 | 142.97% |
| SITM240517C00090000 | 5/10/2024 1:51 PM | 90 | 31.20 | 32.60 | 34.50 | 1.20 | 4.00% | 13 | 32 | 147.36% |
| SITM240517C00095000 | 5/9/2024 1:34 PM | 95 | 23.50 | 27.00 | 31.00 | 0.00 | 0.00% | 26 | 29 | 150.00% |
| SITM240517C00100000 | 5/9/2024 6:33 PM | 100 | 26.50 | 22.10 | 25.90 | 0.00 | 0.00% | 70 | 46 | 126.66% |
| SITM240517C00105000 | 5/9/2024 5:31 PM | 105 | 22.40 | 17.10 | 20.90 | 0.00 | 0.00% | 621 | 442 | 103.76% |
| SITM240517C00110000 | 5/9/2024 4:22 PM | 110 | 17.59 | 12.80 | 16.00 | 0.00 | 0.00% | 18 | 25 | 92.29% |
| SITM240517C00115000 | 5/9/2024 3:24 PM | 115 | 11.80 | 8.40 | 11.50 | 0.00 | 0.00% | 3 | 22 | 79.15% |
| SITM240517C00120000 | 5/10/2024 5:56 PM | 120 | 5.30 | 4.90 | 7.50 | -3.70 | -41.11% | 3 | 28 | 71.58% |
| SITM240517C00125000 | 5/10/2024 4:15 PM | 125 | 3.13 | 2.40 | 3.10 | -1.42 | -31.21% | 5 | 10 | 56.74% |
| SITM240517C00130000 | 5/10/2024 7:15 PM | 130 | 1.35 | 0.80 | 2.70 | -1.65 | -55.00% | 2 | 15 | 67.09% |
| SITM240517C00135000 | 5/10/2024 5:34 PM | 135 | 0.75 | 0.00 | 4.80 | -1.68 | -69.14% | 3 | 9 | 102.08% |
| SITM240517C00140000 | 5/10/2024 5:43 PM | 140 | 0.30 | 0.00 | 2.00 | -1.13 | -79.02% | 4 | 6 | 89.55% |
| SITM240517C00145000 | 5/10/2024 3:53 PM | 145 | 0.50 | 0.00 | 2.05 | 0.02 | 4.17% | 3 | 48 | 106.35% |
| SITM240517C00150000 | 5/9/2024 4:24 PM | 150 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 157.91% |
| SITM240517C00155000 | 5/9/2024 1:34 PM | 155 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 5 | 173.78% |
| SITM240517C00160000 | 5/9/2024 1:34 PM | 160 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 9 | 10 | 188.62% |
| SITM240517C00175000 | 2/13/2024 2:45 PM | 175 | 2.95 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 228.52% |
| SITM240517C00185000 | 2/23/2024 3:22 PM | 185 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 252.10% |
| SITM240517C00190000 | 5/9/2024 6:52 PM | 190 | 0.10 | 0.00 | 4.00 | 0.00 | 0.00% | 30 | 29 | 250.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM240517P00045000 | 3/26/2024 1:30 PM | 45 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 404.69% |
| SITM240517P00055000 | 4/25/2024 4:57 PM | 55 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 26 | 492.38% |
| SITM240517P00060000 | 5/9/2024 1:52 PM | 60 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 35 | 446.97% |
| SITM240517P00065000 | 5/8/2024 1:30 PM | 65 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 14 | 405.37% |
| SITM240517P00070000 | 5/8/2024 1:30 PM | 70 | 0.46 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 366.89% |
| SITM240517P00075000 | 5/8/2024 6:17 PM | 75 | 0.90 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 30 | 222.27% |
| SITM240517P00080000 | 5/9/2024 2:29 PM | 80 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 22 | 296.97% |
| SITM240517P00085000 | 5/9/2024 6:17 PM | 85 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 37 | 264.84% |
| SITM240517P00090000 | 5/8/2024 7:50 PM | 90 | 4.30 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 66 | 234.18% |
| SITM240517P00095000 | 5/8/2024 1:51 PM | 95 | 5.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 204.64% |
| SITM240517P00100000 | 5/9/2024 6:28 PM | 100 | 0.25 | 0.00 | 4.80 | 0.07 | 38.89% | 1 | 5 | 175.93% |
| SITM240517P00105000 | 5/6/2024 7:45 PM | 105 | 12.48 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 6 | 147.80% |
| SITM240517P00110000 | 5/9/2024 3:08 PM | 110 | 0.65 | 0.10 | 2.45 | 0.00 | 0.00% | 2 | 31 | 92.97% |
| SITM240517P00115000 | 5/10/2024 2:32 PM | 115 | 1.10 | 0.00 | 1.60 | 0.35 | 46.67% | 4 | 21 | 56.59% |
| SITM240517P00120000 | 5/10/2024 3:53 PM | 120 | 2.00 | 1.35 | 3.50 | -0.01 | -0.50% | 10 | 21 | 61.04% |
| SITM240517P00125000 | 5/10/2024 4:34 PM | 125 | 3.90 | 3.40 | 4.70 | -0.70 | -15.22% | 16 | 23 | 58.35% |
| SITM240517P00130000 | 5/10/2024 3:54 PM | 130 | 7.50 | 7.10 | 9.50 | -0.50 | -6.25% | 16 | 29 | 61.35% |
| SITM240517P00135000 | 5/10/2024 2:06 PM | 135 | 15.00 | 9.50 | 13.50 | 4.90 | 48.51% | 3 | 3 | 86.87% |
| SITM240517P00140000 | 2/6/2024 4:10 PM | 140 | 36.00 | 43.10 | 47.00 | 0.00 | 0.00% | - | 10 | 546.63% |
| SITM240517P00150000 | 5/9/2024 5:40 PM | 150 | 25.10 | 24.60 | 28.00 | 0.00 | 0.00% | 20 | 10 | 125.20% |
Related Tickers
ALGM Allegro MicroSystems, Inc.
26.76
-3.29%
MCHP Microchip Technology Incorporated
91.50
+0.02%
ALAB Astera Labs, Inc.
70.08
+0.03%
NVTS Navitas Semiconductor Corporation
4.1000
-12.58%
SKYT SkyWater Technology, Inc.
7.64
+14.89%
CRUS Cirrus Logic, Inc.
106.13
+2.26%
IFNNY Infineon Technologies AG
40.83
+2.59%
POWI Power Integrations, Inc.
75.41
-2.50%
GFS GLOBALFOUNDRIES Inc.
51.09
-0.99%
SIMO Silicon Motion Technology Corporation
76.21
-0.90%