UK markets open in 5 hours 56 minutes
NIKKEI 225
39,303.79 +265.63 (+0.68%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.00 +0.26 (+0.33%) GOLD FUTURES
2,328.10 +1.10 (+0.05%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,526.48 -121.41 (-0.22%)
STMicroelectronics N.V. (STM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117C00018000 | 2024-05-14 3:38PM EDT | 18.00 | 24.20 | 24.70 | 29.10 | 0.00 | - | 1 | 19 | 79.98% |
| STM250117C00020000 | 2023-12-15 4:12PM EDT | 20.00 | 31.50 | 22.00 | 27.00 | 0.00 | - | 3 | 24 | 55.37% |
| STM250117C00023000 | 2023-12-29 11:17AM EDT | 23.00 | 28.60 | 20.60 | 25.50 | 0.00 | - | 1 | 27 | 84.72% |
| STM250117C00025000 | 2024-03-28 10:45AM EDT | 25.00 | 19.50 | 15.20 | 19.60 | 0.00 | - | 1 | 15 | 45.51% |
| STM250117C00028000 | 2024-02-09 10:49AM EDT | 28.00 | 19.54 | 18.20 | 23.00 | 0.00 | - | 1 | 2 | 97.07% |
| STM250117C00030000 | 2024-04-22 3:30PM EDT | 30.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STM250117C00033000 | 2024-06-03 3:28PM EDT | 33.00 | 10.80 | 11.30 | 14.70 | 0.00 | - | 3 | 11 | 65.67% |
| STM250117C00034000 | 2024-05-31 2:15PM EDT | 34.00 | 9.50 | 11.30 | 12.40 | 0.00 | - | 2 | 211 | 48.49% |
| STM250117C00035000 | 2024-06-07 9:47AM EDT | 35.00 | 11.80 | 9.60 | 12.70 | 0.00 | - | 2 | 173 | 58.15% |
| STM250117C00037000 | 2024-06-07 11:00AM EDT | 37.00 | 10.11 | 8.00 | 9.90 | 0.00 | - | 5 | 206 | 43.58% |
| STM250117C00038000 | 2024-05-31 3:48PM EDT | 38.00 | 7.10 | 7.30 | 9.60 | 0.00 | - | 1 | 3 | 46.46% |
| STM250117C00039000 | 2024-06-05 2:35PM EDT | 39.00 | 8.30 | 8.20 | 8.80 | 0.00 | - | - | 3 | 44.64% |
| STM250117C00040000 | 2024-06-05 2:07PM EDT | 40.00 | 7.50 | 7.60 | 7.80 | 0.00 | - | 30 | 465 | 41.09% |
| STM250117C00042000 | 2024-06-06 3:05PM EDT | 42.00 | 6.90 | 5.00 | 7.10 | 0.00 | - | 71 | 162 | 43.91% |
| STM250117C00043000 | 2024-06-10 9:30AM EDT | 43.00 | 5.54 | 5.80 | 6.00 | -0.83 | -13.03% | 2 | 8 | 39.26% |
| STM250117C00045000 | 2024-06-10 10:17AM EDT | 45.00 | 4.80 | 4.70 | 4.90 | -0.50 | -9.43% | 5 | 704 | 37.79% |
| STM250117C00046000 | 2024-06-07 12:07PM EDT | 46.00 | 4.05 | 4.30 | 4.90 | -0.60 | -12.90% | 1 | 16 | 40.76% |
| STM250117C00047000 | 2024-06-06 3:51PM EDT | 47.00 | 4.40 | 3.20 | 4.50 | 0.00 | - | 3 | 1,108 | 40.60% |
| STM250117C00048000 | 2024-05-31 3:49PM EDT | 48.00 | 2.50 | 2.20 | 3.90 | 0.00 | - | 9 | 9 | 38.81% |
| STM250117C00049000 | 2024-06-06 11:54AM EDT | 49.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 11 | 36.78% |
| STM250117C00050000 | 2024-06-07 9:57AM EDT | 50.00 | 3.02 | 2.80 | 2.95 | 0.00 | - | 1 | 412 | 36.40% |
| STM250117C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 1.47 | 1.55 | 1.70 | -0.18 | -10.91% | 2 | 853 | 35.60% |
| STM250117C00060000 | 2024-06-06 1:26PM EDT | 60.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 21 | 1,163 | 35.13% |
| STM250117C00065000 | 2024-04-22 12:13PM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| STM250117C00070000 | 2024-06-06 1:03PM EDT | 70.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 89 | 35.21% |
| STM250117C00075000 | 2024-02-07 10:51AM EDT | 75.00 | 0.35 | 0.20 | 2.60 | 0.00 | - | 108 | 115 | 56.35% |
| STM250117C00080000 | 2024-05-10 3:22PM EDT | 80.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 33 | 42.77% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117P00018000 | 2024-04-24 3:59PM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 32 | 54.88% |
| STM250117P00020000 | 2024-03-18 11:46AM EDT | 20.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 54.79% |
| STM250117P00023000 | 2024-04-24 3:59PM EDT | 23.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 15 | 198 | 52.73% |
| STM250117P00025000 | 2024-05-24 10:56AM EDT | 25.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 10 | 22 | 46.92% |
| STM250117P00028000 | 2024-04-02 10:42AM EDT | 28.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 383 | 50.22% |
| STM250117P00030000 | 2024-05-13 10:45AM EDT | 30.00 | 0.71 | 0.35 | 0.45 | 0.00 | - | 1 | 977 | 37.65% |
| STM250117P00033000 | 2024-05-17 3:13PM EDT | 33.00 | 1.06 | 0.65 | 0.80 | 0.00 | - | 2 | 194 | 36.04% |
| STM250117P00034000 | 2024-06-07 11:45AM EDT | 34.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 1 | 4 | 35.43% |
| STM250117P00035000 | 2024-06-04 2:35PM EDT | 35.00 | 1.26 | 0.95 | 1.10 | 0.00 | - | 1 | 696 | 34.60% |
| STM250117P00037000 | 2024-05-07 9:53AM EDT | 37.00 | 2.28 | 1.25 | 1.40 | 0.00 | - | 1 | 920 | 32.31% |
| STM250117P00038000 | 2024-05-29 9:30AM EDT | 38.00 | 2.40 | 1.60 | 1.75 | 0.00 | - | - | 1 | 32.84% |
| STM250117P00039000 | 2024-06-07 1:14PM EDT | 39.00 | 1.85 | 1.85 | 2.05 | 0.00 | - | 1 | 11 | 32.52% |
| STM250117P00040000 | 2024-05-31 3:07PM EDT | 40.00 | 3.20 | 1.75 | 2.35 | 0.00 | - | 1 | 2,149 | 31.93% |
| STM250117P00041000 | 2024-05-21 12:12PM EDT | 41.00 | 3.70 | 2.50 | 2.70 | 0.00 | - | - | 2 | 31.49% |
| STM250117P00042000 | 2024-06-10 12:02PM EDT | 42.00 | 3.00 | 2.90 | 3.10 | -0.50 | -14.29% | 50 | 905 | 31.18% |
| STM250117P00043000 | 2024-05-16 1:25PM EDT | 43.00 | 4.40 | 3.30 | 3.50 | 0.00 | - | - | 57 | 30.59% |
| STM250117P00044000 | 2024-06-10 3:28PM EDT | 44.00 | 3.80 | 3.70 | 3.90 | -1.20 | -24.00% | 1 | 1 | 29.74% |
| STM250117P00045000 | 2024-05-29 10:03AM EDT | 45.00 | 6.21 | 4.20 | 4.40 | 0.00 | - | 11 | 663 | 29.37% |
| STM250117P00046000 | 2024-05-23 9:58AM EDT | 46.00 | 6.00 | 4.70 | 6.80 | 0.00 | - | - | 25 | 42.53% |
| STM250117P00047000 | 2024-05-29 9:49AM EDT | 47.00 | 7.72 | 5.30 | 5.50 | 0.00 | - | 10 | 597 | 28.52% |
| STM250117P00050000 | 2024-05-01 12:17PM EDT | 50.00 | 11.67 | 7.00 | 9.10 | 0.00 | - | 1 | 1,235 | 40.10% |
| STM250117P00055000 | 2024-05-20 10:28AM EDT | 55.00 | 13.30 | 10.30 | 13.00 | 0.00 | - | 1 | 158 | 41.10% |
| STM250117P00060000 | 2024-03-25 11:51AM EDT | 60.00 | 17.00 | 15.60 | 20.40 | 0.00 | - | 1 | 0 | 68.09% |
| STM250117P00065000 | 2023-07-20 2:06PM EDT | 65.00 | 15.74 | 19.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| STM250117P00070000 | 2023-12-06 11:23AM EDT | 70.00 | 21.80 | 22.60 | 27.50 | 0.00 | - | 38 | 0 | 56.27% |
| STM250117P00075000 | 2024-06-10 2:33PM EDT | 75.00 | 30.75 | 28.40 | 32.70 | +7.85 | +34.28% | 1 | 1 | 63.35% |
© 2024 Yahoo. All rights reserved.