UK markets open in 5 hours 49 minutes
NIKKEI 225
38,188.06 -85.99 (-0.22%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 +0.19 (+0.24%) GOLD FUTURES
2,333.60 +22.60 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,117.20 -1,783.90 (-3.72%)
STMicroelectronics N.V. (STM)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517C00025000 | 2024-04-18 9:57AM EDT | 25.00 | 14.90 | 11.70 | 16.40 | 0.00 | - | 5 | 32 | 144.73% |
| STM240517C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 4.80 | 2.70 | 4.20 | -0.90 | -15.79% | 5 | 12 | 55.96% |
| STM240517C00036000 | 2024-05-01 2:35PM EDT | 36.00 | 3.20 | 2.90 | 3.20 | -0.70 | -17.95% | 5 | 104 | 45.90% |
| STM240517C00037000 | 2024-04-23 3:32PM EDT | 37.00 | 3.70 | 1.20 | 2.40 | 0.00 | - | 1 | 36 | 42.87% |
| STM240517C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 1.65 | 1.50 | 1.70 | -0.55 | -25.00% | 88 | 246 | 40.48% |
| STM240517C00039000 | 2024-05-01 1:23PM EDT | 39.00 | 1.00 | 0.95 | 1.10 | -0.50 | -33.33% | 7 | 166 | 37.74% |
| STM240517C00040000 | 2024-05-01 3:28PM EDT | 40.00 | 0.95 | 0.55 | 0.70 | -0.10 | -9.52% | 10 | 120 | 37.40% |
| STM240517C00041000 | 2024-05-01 3:11PM EDT | 41.00 | 0.44 | 0.30 | 0.40 | -0.32 | -42.11% | 97 | 347 | 36.33% |
| STM240517C00042000 | 2024-05-01 3:41PM EDT | 42.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 53 | 478 | 37.50% |
| STM240517C00043000 | 2024-05-01 11:12AM EDT | 43.00 | 0.17 | 0.10 | 0.15 | -0.10 | -37.04% | 44 | 434 | 38.38% |
| STM240517C00044000 | 2024-04-30 10:51AM EDT | 44.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 337 | 40.23% |
| STM240517C00045000 | 2024-05-01 9:37AM EDT | 45.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 221 | 45.70% |
| STM240517C00046000 | 2024-05-01 9:35AM EDT | 46.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 100 | 55.47% |
| STM240517C00047000 | 2024-04-25 10:37AM EDT | 47.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 6 | 127 | 55.66% |
| STM240517C00048000 | 2024-04-26 11:21AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 10 | 52 | 53.13% |
| STM240517C00049000 | 2024-04-30 2:03PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 57.42% |
| STM240517C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 24 | 61.33% |
| STM240517C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.02 | 0.00 | 1.35 | +0.01 | +100.00% | 1 | 8 | 135.35% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 157.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00030000 | 2024-04-23 2:27PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 64.06% |
| STM240517P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 1 | 18 | 38.67% |
| STM240517P00036000 | 2024-05-01 11:17AM EDT | 36.00 | 0.18 | 0.15 | 0.25 | +0.08 | +80.00% | 1 | 223 | 36.13% |
| STM240517P00037000 | 2024-05-01 12:55PM EDT | 37.00 | 0.45 | 0.35 | 1.40 | +0.23 | +104.55% | 26 | 497 | 50.49% |
| STM240517P00038000 | 2024-05-01 3:55PM EDT | 38.00 | 0.65 | 0.65 | 0.75 | +0.23 | +54.76% | 16 | 153 | 33.69% |
| STM240517P00039000 | 2024-05-01 3:55PM EDT | 39.00 | 1.10 | 1.10 | 1.20 | +0.45 | +69.23% | 7 | 923 | 32.81% |
| STM240517P00040000 | 2024-05-01 3:30PM EDT | 40.00 | 1.35 | 1.70 | 1.80 | +0.25 | +22.73% | 39 | 472 | 32.03% |
| STM240517P00041000 | 2024-05-01 11:31AM EDT | 41.00 | 2.59 | 2.35 | 4.50 | +1.19 | +85.00% | 26 | 216 | 63.28% |
| STM240517P00042000 | 2024-04-30 3:19PM EDT | 42.00 | 2.52 | 2.20 | 4.10 | 0.00 | - | 1 | 542 | 61.62% |
| STM240517P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 3.80 | 4.10 | 6.40 | +1.60 | +72.73% | 1 | 125 | 75.68% |
| STM240517P00044000 | 2024-04-29 9:30AM EDT | 44.00 | 2.95 | 5.00 | 6.70 | 0.00 | - | 1 | 387 | 67.77% |
| STM240517P00045000 | 2024-04-24 2:51PM EDT | 45.00 | 3.80 | 4.60 | 8.10 | 0.00 | - | 200 | 288 | 122.31% |
| STM240517P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 4.82 | 5.10 | 9.10 | 0.00 | - | 1 | 10 | 130.27% |
| STM240517P00047000 | 2024-05-01 3:21PM EDT | 47.00 | 8.50 | 6.10 | 10.10 | +1.60 | +23.19% | 84 | 33 | 137.79% |
| STM240517P00049000 | 2024-05-01 3:21PM EDT | 49.00 | 10.20 | 8.20 | 12.10 | +4.20 | +70.00% | 160 | 63 | 151.95% |
© 2024 Yahoo. All rights reserved.