STMicroelectronics N.V. (STM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621C00020000 | 2023-11-20 1:09PM EDT | 20.00 | 26.80 | 28.00 | 32.00 | 0.00 | - | - | 1 | 744.92% |
| STM240621C00030000 | 2024-05-24 2:28PM EDT | 30.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| STM240621C00032000 | 2024-05-02 12:23PM EDT | 32.00 | 7.30 | 8.10 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| STM240621C00033000 | 2024-05-01 12:53PM EDT | 33.00 | 6.10 | 7.00 | 10.90 | 0.00 | - | 3 | 4 | 0.00% |
| STM240621C00034000 | 2024-05-01 1:03PM EDT | 34.00 | 5.30 | 6.00 | 9.90 | 0.00 | - | - | 31 | 0.00% |
| STM240621C00035000 | 2024-05-13 1:16PM EDT | 35.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| STM240621C00036000 | 2024-05-24 11:52AM EDT | 36.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| STM240621C00037000 | 2024-05-01 1:02PM EDT | 37.00 | 3.00 | 4.90 | 7.30 | 0.00 | - | 20 | 20 | 0.00% |
| STM240621C00038000 | 2024-06-05 1:39PM EDT | 38.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 15 | 173 | 0.00% |
| STM240621C00039000 | 2024-06-06 9:39AM EDT | 39.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| STM240621C00040000 | 2024-06-10 10:43AM EDT | 40.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,774 | 0.00% |
| STM240621C00041000 | 2024-06-05 12:40PM EDT | 41.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 0.00% |
| STM240621C00042000 | 2024-06-07 9:57AM EDT | 42.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,427 | 0.00% |
| STM240621C00043000 | 2024-06-10 12:31PM EDT | 43.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 549 | 0.00% |
| STM240621C00044000 | 2024-06-07 2:50PM EDT | 44.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 731 | 0.00% |
| STM240621C00045000 | 2024-06-10 1:56PM EDT | 45.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 141 | 1,258 | 3.13% |
| STM240621C00046000 | 2024-06-10 3:47PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 105 | 345 | 6.25% |
| STM240621C00047000 | 2024-06-10 11:24AM EDT | 47.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 638 | 6.25% |
| STM240621C00048000 | 2024-06-07 12:22PM EDT | 48.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 165 | 12.50% |
| STM240621C00049000 | 2024-06-05 2:04PM EDT | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 12.50% |
| STM240621C00050000 | 2024-05-23 2:29PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,688 | 12.50% |
| STM240621C00055000 | 2024-06-04 11:20AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 2,332 | 25.00% |
| STM240621C00060000 | 2024-04-24 10:51AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 555 | 83.59% |
| STM240621C00065000 | 2024-03-26 11:11AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 424 | 144.92% |
| STM240621C00070000 | 2024-03-07 4:12PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 556 | 138.87% |
| STM240621C00075000 | 2024-03-14 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 771 | 169.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621P00025000 | 2024-02-06 4:23PM EDT | 25.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 292.58% |
| STM240621P00028000 | 2024-05-21 3:05PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 614 | 50.00% |
| STM240621P00030000 | 2024-04-19 3:22PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| STM240621P00032000 | 2024-05-03 10:41AM EDT | 32.00 | 0.08 | 0.00 | 1.95 | 0.00 | - | 2 | 3 | 185.35% |
| STM240621P00033000 | 2024-05-02 3:18PM EDT | 33.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 77.34% |
| STM240621P00034000 | 2024-06-10 9:56AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 78 | 25.00% |
| STM240621P00035000 | 2024-06-10 10:25AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 77 | 982 | 25.00% |
| STM240621P00036000 | 2024-06-06 10:40AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 25.00% |
| STM240621P00037000 | 2024-06-10 11:53AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 73 | 25.00% |
| STM240621P00038000 | 2024-06-10 12:28PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,349 | 25.00% |
| STM240621P00039000 | 2024-06-04 3:59PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 512 | 25.00% |
| STM240621P00040000 | 2024-06-07 1:14PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 2,174 | 12.50% |
| STM240621P00041000 | 2024-06-10 3:01PM EDT | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 771 | 12.50% |
| STM240621P00042000 | 2024-06-10 3:01PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 862 | 6.25% |
| STM240621P00043000 | 2024-06-10 10:55AM EDT | 43.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 6.25% |
| STM240621P00044000 | 2024-06-10 10:01AM EDT | 44.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 562 | 1.56% |
| STM240621P00045000 | 2024-06-07 1:02PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 227 | 1,029 | 0.00% |
| STM240621P00046000 | 2024-06-07 12:51PM EDT | 46.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| STM240621P00047000 | 2024-04-19 9:48AM EDT | 47.00 | 7.80 | 3.00 | 7.60 | 0.00 | - | 25 | 399 | 121.14% |
| STM240621P00050000 | 2024-06-04 3:42PM EDT | 50.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| STM240621P00055000 | 2024-04-04 3:33PM EDT | 55.00 | 15.30 | 12.50 | 17.30 | 0.00 | - | 4 | 0 | 250.93% |
| STM240621P00060000 | 2023-10-06 12:50PM EDT | 60.00 | 15.48 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 233.98% |
| STM240621P00065000 | 2023-08-01 2:57PM EDT | 65.00 | 12.90 | 17.50 | 18.40 | 0.00 | - | - | 7 | 0.00% |
| STM240621P00070000 | 2023-07-14 12:05PM EDT | 70.00 | 17.52 | 22.00 | 23.50 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.