STMicroelectronics N.V. (STM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719C00025000 | 2024-05-22 1:37PM EDT | 25.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| STM240719C00035000 | 2024-06-06 12:12PM EDT | 35.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STM240719C00036000 | 2024-05-22 11:34AM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STM240719C00037000 | 2024-05-07 1:43PM EDT | 37.00 | 5.10 | 6.30 | 9.60 | 0.00 | - | 3 | 10 | 55.37% |
| STM240719C00038000 | 2024-04-19 3:00PM EDT | 38.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| STM240719C00039000 | 2024-05-23 2:43PM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STM240719C00040000 | 2024-06-07 12:22PM EDT | 40.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STM240719C00041000 | 2024-06-07 11:50AM EDT | 41.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| STM240719C00042000 | 2024-06-07 9:31AM EDT | 42.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STM240719C00043000 | 2024-06-06 1:17PM EDT | 43.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STM240719C00044000 | 2024-06-10 10:43AM EDT | 44.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STM240719C00045000 | 2024-06-10 12:56PM EDT | 45.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| STM240719C00046000 | 2024-06-07 1:44PM EDT | 46.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| STM240719C00047000 | 2024-06-10 3:36PM EDT | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STM240719C00048000 | 2024-06-05 3:34PM EDT | 48.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| STM240719C00049000 | 2024-06-06 1:42PM EDT | 49.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| STM240719C00050000 | 2024-06-10 12:39PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STM240719C00055000 | 2024-06-06 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STM240719C00060000 | 2024-05-15 10:01AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STM240719C00065000 | 2024-03-28 9:45AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 88 | 57.23% |
| STM240719C00070000 | 2024-05-08 11:53AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 93.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719P00030000 | 2024-05-23 10:51AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STM240719P00035000 | 2024-06-10 9:58AM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| STM240719P00036000 | 2024-05-29 9:45AM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| STM240719P00037000 | 2024-05-30 9:30AM EDT | 37.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STM240719P00038000 | 2024-06-10 9:41AM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STM240719P00039000 | 2024-06-10 9:41AM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STM240719P00040000 | 2024-06-10 11:00AM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STM240719P00041000 | 2024-06-10 2:38PM EDT | 41.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| STM240719P00042000 | 2024-06-10 1:00PM EDT | 42.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| STM240719P00043000 | 2024-06-10 1:28PM EDT | 43.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| STM240719P00044000 | 2024-06-07 1:56PM EDT | 44.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| STM240719P00045000 | 2024-06-07 1:35PM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| STM240719P00046000 | 2024-06-07 1:39PM EDT | 46.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| STM240719P00047000 | 2024-06-07 1:34PM EDT | 47.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| STM240719P00048000 | 2024-04-25 2:01PM EDT | 48.00 | 5.60 | 6.10 | 8.30 | 0.00 | - | 18 | 303 | 86.13% |
| STM240719P00049000 | 2024-04-30 1:40PM EDT | 49.00 | 9.10 | 6.00 | 10.10 | 0.00 | - | 8 | 59 | 89.16% |
| STM240719P00050000 | 2024-04-16 10:10AM EDT | 50.00 | 9.87 | 6.50 | 10.40 | 0.00 | - | 1 | 1 | 83.79% |
| STM240719P00055000 | 2024-06-07 2:13PM EDT | 55.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STM240719P00060000 | 2024-06-07 2:13PM EDT | 60.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.