UK markets open in 3 hours 7 minutes
NIKKEI 225
38,059.84 +431.36 (+1.15%) HANG SENG
17,584.63 +300.09 (+1.74%) CRUDE OIL
83.79 +0.22 (+0.26%) GOLD FUTURES
2,345.00 +2.50 (+0.11%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,545.53 +81.34 (+0.16%)
Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426C00079000 | 2024-04-10 1:47PM EDT | 79.00 | 8.70 | 7.40 | 10.00 | 0.00 | - | - | 2 | 164.65% |
| STX240426C00080000 | 2024-04-24 3:11PM EDT | 80.00 | 5.85 | 6.80 | 9.10 | 0.00 | - | 232 | 206 | 173.83% |
| STX240426C00082000 | 2024-04-25 9:32AM EDT | 82.00 | 2.20 | 5.00 | 5.60 | -1.70 | -43.59% | 10 | 79 | 65.63% |
| STX240426C00083000 | 2024-04-25 3:19PM EDT | 83.00 | 5.10 | 2.85 | 4.70 | +2.35 | +85.45% | 52 | 183 | 103.32% |
| STX240426C00084000 | 2024-04-24 3:46PM EDT | 84.00 | 3.99 | 2.10 | 3.50 | +1.19 | +42.50% | 1 | 115 | 69.73% |
| STX240426C00085000 | 2024-04-25 3:56PM EDT | 85.00 | 2.48 | 2.30 | 2.55 | +0.25 | +11.21% | 1,036 | 1,369 | 58.79% |
| STX240426C00086000 | 2024-04-25 2:51PM EDT | 86.00 | 2.16 | 0.80 | 1.70 | +0.36 | +20.00% | 1,581 | 369 | 51.86% |
| STX240426C00087000 | 2024-04-25 3:57PM EDT | 87.00 | 1.05 | 0.95 | 1.05 | -0.30 | -22.22% | 222 | 514 | 50.20% |
| STX240426C00088000 | 2024-04-25 3:57PM EDT | 88.00 | 0.60 | 0.45 | 0.60 | +0.10 | +20.00% | 176 | 703 | 50.49% |
| STX240426C00089000 | 2024-04-25 3:43PM EDT | 89.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 177 | 331 | 50.00% |
| STX240426C00090000 | 2024-04-25 3:48PM EDT | 90.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 422 | 3,641 | 51.56% |
| STX240426C00091000 | 2024-04-25 3:26PM EDT | 91.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 219 | 57.42% |
| STX240426C00092000 | 2024-04-24 3:50PM EDT | 92.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 228 | 1,051 | 59.38% |
| STX240426C00093000 | 2024-04-25 12:17PM EDT | 93.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 307 | 79.10% |
| STX240426C00094000 | 2024-04-25 12:32PM EDT | 94.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 1,041 | 69.53% |
| STX240426C00095000 | 2024-04-25 2:48PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 1,076 | 78.13% |
| STX240426C00096000 | 2024-04-25 2:07PM EDT | 96.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 218 | 145.51% |
| STX240426C00097000 | 2024-04-24 3:23PM EDT | 97.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 126 | 512 | 187.89% |
| STX240426C00098000 | 2024-04-25 9:38AM EDT | 98.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 124 | 101.56% |
| STX240426C00099000 | 2024-04-25 10:18AM EDT | 99.00 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 1 | 115 | 109.38% |
| STX240426C00100000 | 2024-04-24 11:54AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 856 | 116.41% |
| STX240426C00101000 | 2024-04-25 2:35PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 200 | 123.44% |
| STX240426C00102000 | 2024-04-24 2:07PM EDT | 102.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 3 | 83 | 244.53% |
| STX240426C00103000 | 2024-04-24 10:20AM EDT | 103.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 438 | 137.50% |
| STX240426C00104000 | 2024-04-23 1:53PM EDT | 104.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 53 | 268.16% |
| STX240426C00105000 | 2024-04-23 3:11PM EDT | 105.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 112 | 121 | 257.42% |
| STX240426C00106000 | 2024-04-23 3:58PM EDT | 106.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 157.81% |
| STX240426C00110000 | 2024-04-03 1:36PM EDT | 110.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 15 | 326.56% |
| STX240426C00125000 | 2024-04-24 10:15AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 268.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426P00060000 | 2024-04-15 3:00PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 290.63% |
| STX240426P00065000 | 2024-04-22 3:49PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 234.38% |
| STX240426P00070000 | 2024-04-23 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 814 | 181.25% |
| STX240426P00072000 | 2024-04-25 1:07PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 97 | 176.56% |
| STX240426P00073000 | 2024-04-24 2:07PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 313 | 150.00% |
| STX240426P00075000 | 2024-04-25 2:48PM EDT | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 15 | 209 | 143.75% |
| STX240426P00076000 | 2024-04-25 10:19AM EDT | 76.00 | 0.02 | 0.00 | 0.40 | -0.03 | -60.00% | 2 | 156 | 172.27% |
| STX240426P00077000 | 2024-04-24 3:48PM EDT | 77.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 58 | 567 | 110.16% |
| STX240426P00078000 | 2024-04-25 2:12PM EDT | 78.00 | 0.05 | 0.00 | 0.35 | -0.02 | -28.57% | 1 | 266 | 141.80% |
| STX240426P00079000 | 2024-04-25 10:19AM EDT | 79.00 | 0.07 | 0.00 | 0.05 | -0.03 | -30.00% | 1 | 197 | 90.63% |
| STX240426P00080000 | 2024-04-25 1:23PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 364 | 80.47% |
| STX240426P00081000 | 2024-04-25 12:44PM EDT | 81.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 23 | 211 | 113.28% |
| STX240426P00082000 | 2024-04-25 1:16PM EDT | 82.00 | 0.05 | 0.00 | 0.65 | -0.10 | -66.67% | 28 | 348 | 107.62% |
| STX240426P00083000 | 2024-04-25 12:23PM EDT | 83.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 471 | 510 | 62.11% |
| STX240426P00084000 | 2024-04-25 12:24PM EDT | 84.00 | 0.14 | 0.00 | 0.20 | -0.13 | -48.15% | 9 | 220 | 54.10% |
| STX240426P00085000 | 2024-04-25 3:53PM EDT | 85.00 | 0.15 | 0.05 | 0.35 | -0.30 | -66.67% | 25 | 270 | 51.17% |
| STX240426P00086000 | 2024-04-25 3:15PM EDT | 86.00 | 0.19 | 0.30 | 0.40 | -0.66 | -77.65% | 53 | 569 | 49.32% |
| STX240426P00087000 | 2024-04-25 3:14PM EDT | 87.00 | 0.75 | 0.65 | 0.80 | -0.45 | -37.50% | 124 | 727 | 50.78% |
| STX240426P00088000 | 2024-04-25 3:42PM EDT | 88.00 | 1.05 | 1.15 | 1.30 | -1.95 | -65.00% | 66 | 136 | 48.15% |
| STX240426P00089000 | 2024-04-24 10:39AM EDT | 89.00 | 4.20 | 0.10 | 2.10 | 0.00 | - | 43 | 66 | 54.20% |
| STX240426P00090000 | 2024-04-25 12:34PM EDT | 90.00 | 3.30 | 2.20 | 3.10 | -1.50 | -31.25% | 5 | 27 | 69.92% |
| STX240426P00091000 | 2024-04-24 9:49AM EDT | 91.00 | 3.50 | 2.45 | 5.30 | 0.00 | - | 5 | 28 | 62.11% |
| STX240426P00092000 | 2024-04-22 1:53PM EDT | 92.00 | 7.90 | 2.60 | 5.00 | 0.00 | - | 1 | 7 | 88.28% |
| STX240426P00093000 | 2024-04-11 1:20PM EDT | 93.00 | 6.50 | 5.50 | 7.70 | 0.00 | - | 2 | 73 | 151.95% |
| STX240426P00094000 | 2024-04-15 11:48AM EDT | 94.00 | 9.29 | 4.60 | 8.70 | 0.00 | - | 19 | 0 | 241.21% |
| STX240426P00095000 | 2024-04-23 12:29PM EDT | 95.00 | 8.50 | 5.60 | 8.90 | 0.00 | - | 2 | 2 | 202.83% |
| STX240426P00096000 | 2024-04-19 12:05PM EDT | 96.00 | 12.90 | 7.10 | 9.70 | 0.00 | - | 1 | 1 | 201.56% |
| STX240426P00097000 | 2024-04-24 2:58PM EDT | 97.00 | 10.80 | 7.60 | 11.60 | 0.00 | - | 3 | 0 | 280.47% |
| STX240426P00100000 | 2024-04-24 2:22PM EDT | 100.00 | 14.10 | 10.50 | 14.10 | 0.00 | - | 96 | 12 | 284.77% |
| STX240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 16.90 | 13.70 | 16.10 | 0.00 | - | 8 | 0 | 219.14% |
© 2024 Yahoo. All rights reserved.