UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.55 +0.65 (+0.80%) GOLD FUTURES
2,336.90 +23.70 (+1.02%) DOW
39,123.87 -3.93 (-0.01%) Bitcoin GBP
48,800.64 +482.58 (+1.00%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712C00066000 | 2024-06-21 3:50PM EDT | 66.00 | 14.20 | 12.85 | 13.75 | 0.00 | - | 1 | 1 | 62.99% |
| SBUX240712C00070000 | 2024-06-21 1:50PM EDT | 70.00 | 9.93 | 7.95 | 9.85 | 0.00 | - | 10 | 11 | 62.21% |
| SBUX240712C00073000 | 2024-06-26 11:22AM EDT | 73.00 | 6.20 | 4.45 | 7.90 | 0.00 | - | 140 | 3 | 68.07% |
| SBUX240712C00074000 | 2024-06-26 10:58AM EDT | 74.00 | 5.15 | 5.15 | 6.25 | 0.00 | - | 90 | 25 | 50.34% |
| SBUX240712C00075000 | 2024-06-26 3:20PM EDT | 75.00 | 4.18 | 4.40 | 4.50 | 0.00 | - | 21 | 108 | 30.32% |
| SBUX240712C00076000 | 2024-06-25 12:51PM EDT | 76.00 | 3.69 | 3.55 | 3.60 | -0.06 | -1.60% | 2 | 123 | 27.44% |
| SBUX240712C00077000 | 2024-06-27 11:05AM EDT | 77.00 | 2.85 | 2.71 | 2.79 | +0.20 | +7.55% | 4 | 45 | 25.49% |
| SBUX240712C00078000 | 2024-06-27 11:07AM EDT | 78.00 | 2.25 | 2.02 | 2.06 | +0.18 | +8.70% | 21 | 87 | 23.80% |
| SBUX240712C00079000 | 2024-06-27 1:33PM EDT | 79.00 | 1.50 | 1.39 | 1.45 | +0.05 | +3.45% | 43 | 286 | 22.63% |
| SBUX240712C00080000 | 2024-06-27 12:53PM EDT | 80.00 | 1.01 | 0.91 | 0.99 | -0.09 | -8.18% | 71 | 735 | 22.14% |
| SBUX240712C00081000 | 2024-06-27 1:28PM EDT | 81.00 | 0.70 | 0.56 | 0.65 | +0.06 | +9.38% | 85 | 480 | 21.90% |
| SBUX240712C00082000 | 2024-06-27 1:35PM EDT | 82.00 | 0.38 | 0.38 | 0.41 | -0.08 | -17.39% | 308 | 5,982 | 21.78% |
| SBUX240712C00083000 | 2024-06-27 12:35PM EDT | 83.00 | 0.26 | 0.23 | 0.27 | -0.01 | -3.70% | 12 | 2,297 | 22.32% |
| SBUX240712C00084000 | 2024-06-27 12:17PM EDT | 84.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 85 | 2,286 | 23.00% |
| SBUX240712C00085000 | 2024-06-26 3:37PM EDT | 85.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 30 | 336 | 24.56% |
| SBUX240712C00086000 | 2024-06-27 10:41AM EDT | 86.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 23 | 1,187 | 25.49% |
| SBUX240712C00087000 | 2024-06-26 1:46PM EDT | 87.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 3 | 173 | 29.30% |
| SBUX240712C00088000 | 2024-06-26 2:43PM EDT | 88.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 12 | 799 | 32.42% |
| SBUX240712C00089000 | 2024-06-25 2:11PM EDT | 89.00 | 0.13 | 0.02 | 0.21 | 0.00 | - | 59 | 476 | 38.87% |
| SBUX240712C00090000 | 2024-06-26 2:25PM EDT | 90.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 22 | 131 | 31.64% |
| SBUX240712C00091000 | 2024-06-25 1:20PM EDT | 91.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 195 | 130 | 34.96% |
| SBUX240712C00092000 | 2024-06-27 10:41AM EDT | 92.00 | 0.06 | 0.01 | 0.04 | +0.01 | +20.00% | 60 | 263 | 34.77% |
| SBUX240712C00093000 | 2024-06-25 1:18PM EDT | 93.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 260 | 249 | 44.82% |
| SBUX240712C00095000 | 2024-06-26 2:25PM EDT | 95.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 569 | 41.02% |
| SBUX240712C00100000 | 2024-06-17 3:12PM EDT | 100.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 4 | 5 | 46.09% |
| SBUX240712C00110000 | 2024-06-26 9:56AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 111 | 60.16% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712P00065000 | 2024-06-25 12:41PM EDT | 65.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 10 | 454 | 50.59% |
| SBUX240712P00066000 | 2024-06-27 1:31PM EDT | 66.00 | 0.03 | 0.02 | 0.20 | -0.01 | -25.00% | 40 | 11 | 54.10% |
| SBUX240712P00067000 | 2024-06-27 1:41PM EDT | 67.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 123 | 87 | 39.06% |
| SBUX240712P00068000 | 2024-06-27 1:40PM EDT | 68.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 110 | 96 | 46.19% |
| SBUX240712P00069000 | 2024-06-25 12:40PM EDT | 69.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 180 | 223 | 45.80% |
| SBUX240712P00070000 | 2024-06-26 3:54PM EDT | 70.00 | 0.05 | 0.04 | 0.13 | 0.00 | - | 10 | 100 | 35.84% |
| SBUX240712P00071000 | 2024-06-26 1:08PM EDT | 71.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 7 | 19 | 31.25% |
| SBUX240712P00072000 | 2024-06-26 9:48AM EDT | 72.00 | 0.10 | 0.01 | 0.11 | 0.00 | - | 1 | 50 | 27.93% |
| SBUX240712P00073000 | 2024-06-26 3:25PM EDT | 73.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 11 | 55 | 24.51% |
| SBUX240712P00074000 | 2024-06-26 3:59PM EDT | 74.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 14 | 51 | 22.80% |
| SBUX240712P00075000 | 2024-06-27 12:36PM EDT | 75.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 64 | 392 | 21.09% |
| SBUX240712P00076000 | 2024-06-27 1:48PM EDT | 76.00 | 0.32 | 0.31 | 0.33 | -0.01 | -2.70% | 4 | 232 | 20.07% |
| SBUX240712P00077000 | 2024-06-27 1:25PM EDT | 77.00 | 0.47 | 0.47 | 0.52 | -0.04 | -7.84% | 34 | 383 | 19.21% |
| SBUX240712P00078000 | 2024-06-27 1:48PM EDT | 78.00 | 0.80 | 0.78 | 0.80 | +0.03 | +3.90% | 84 | 10,691 | 18.36% |
| SBUX240712P00079000 | 2024-06-27 12:38PM EDT | 79.00 | 1.12 | 1.18 | 1.21 | -0.08 | -6.67% | 39 | 816 | 17.70% |
| SBUX240712P00080000 | 2024-06-27 1:22PM EDT | 80.00 | 1.60 | 1.72 | 1.75 | -0.05 | -3.03% | 5 | 273 | 16.94% |
| SBUX240712P00081000 | 2024-06-27 1:30PM EDT | 81.00 | 2.28 | 2.36 | 2.45 | -0.08 | -3.39% | 271 | 1,476 | 16.60% |
| SBUX240712P00082000 | 2024-06-26 10:34AM EDT | 82.00 | 3.70 | 3.10 | 3.20 | 0.00 | - | 9 | 720 | 14.36% |
| SBUX240712P00083000 | 2024-06-27 10:19AM EDT | 83.00 | 3.90 | 4.00 | 4.10 | -0.22 | -5.34% | 2 | 31 | 11.72% |
| SBUX240712P00084000 | 2024-06-26 10:21AM EDT | 84.00 | 5.34 | 4.85 | 5.30 | 0.00 | - | 3 | 19 | 24.17% |
| SBUX240712P00085000 | 2024-06-25 12:51PM EDT | 85.00 | 5.95 | 5.60 | 6.95 | 0.00 | - | 2 | 41 | 43.36% |
| SBUX240712P00086000 | 2024-06-20 11:58AM EDT | 86.00 | 5.92 | 6.65 | 7.85 | 0.00 | - | 1 | 7 | 45.07% |
| SBUX240712P00087000 | 2024-06-26 9:31AM EDT | 87.00 | 8.00 | 6.85 | 8.35 | 0.00 | - | 1 | 3 | 35.25% |
| SBUX240712P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 10.35 | 9.75 | 11.35 | 0.00 | - | 2 | 0 | 43.90% |
© 2024 Yahoo. All rights reserved.