UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.54 +0.64 (+0.79%) GOLD FUTURES
2,334.80 +21.60 (+0.93%) DOW
39,073.21 -54.59 (-0.14%) Bitcoin GBP
48,854.09 +618.65 (+1.28%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240726C00070000 | 2024-06-25 2:34PM EDT | 70.00 | 9.67 | 7.75 | 11.50 | 0.00 | - | 8 | 10 | 72.22% |
| SBUX240726C00071000 | 2024-06-12 9:43AM EDT | 71.00 | 9.60 | 8.30 | 9.00 | 0.00 | - | 1 | 3 | 46.05% |
| SBUX240726C00072000 | 2024-06-17 2:11PM EDT | 72.00 | 10.35 | 6.95 | 8.85 | 0.00 | - | 4 | 4 | 54.52% |
| SBUX240726C00074000 | 2024-06-26 9:55AM EDT | 74.00 | 5.55 | 5.70 | 6.70 | 0.00 | - | 3 | 5 | 43.97% |
| SBUX240726C00075000 | 2024-06-27 12:33PM EDT | 75.00 | 5.05 | 4.70 | 5.10 | +0.05 | +1.00% | 3 | 82 | 31.93% |
| SBUX240726C00076000 | 2024-06-27 12:40PM EDT | 76.00 | 4.21 | 3.95 | 5.25 | -0.04 | -0.94% | 2 | 37 | 41.70% |
| SBUX240726C00077000 | 2024-06-26 9:48AM EDT | 77.00 | 3.45 | 3.20 | 3.30 | 0.00 | - | 3 | 18 | 25.76% |
| SBUX240726C00078000 | 2024-06-27 10:24AM EDT | 78.00 | 2.78 | 2.55 | 2.65 | -0.08 | -2.80% | 39 | 538 | 24.90% |
| SBUX240726C00079000 | 2024-06-27 1:20PM EDT | 79.00 | 2.35 | 1.92 | 2.51 | +0.15 | +6.82% | 9 | 42 | 28.97% |
| SBUX240726C00080000 | 2024-06-27 1:38PM EDT | 80.00 | 1.57 | 1.54 | 1.65 | -0.13 | -7.65% | 36 | 645 | 24.24% |
| SBUX240726C00081000 | 2024-06-27 2:04PM EDT | 81.00 | 1.11 | 1.07 | 1.15 | -0.14 | -11.20% | 51 | 1,011 | 22.66% |
| SBUX240726C00082000 | 2024-06-27 1:11PM EDT | 82.00 | 0.85 | 0.81 | 0.85 | -0.04 | -4.49% | 20 | 699 | 22.53% |
| SBUX240726C00083000 | 2024-06-27 1:11PM EDT | 83.00 | 0.67 | 0.55 | 0.62 | +0.04 | +6.35% | 7 | 251 | 22.51% |
| SBUX240726C00084000 | 2024-06-27 1:33PM EDT | 84.00 | 0.43 | 0.39 | 0.47 | +0.01 | +2.38% | 17 | 681 | 22.95% |
| SBUX240726C00085000 | 2024-06-27 1:45PM EDT | 85.00 | 0.33 | 0.28 | 0.38 | -0.03 | -8.33% | 37 | 249 | 23.93% |
| SBUX240726C00086000 | 2024-06-27 1:21PM EDT | 86.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 2 | 79 | 23.68% |
| SBUX240726C00087000 | 2024-06-27 1:12PM EDT | 87.00 | 0.19 | 0.14 | 0.20 | +0.01 | +5.56% | 3 | 88 | 24.27% |
| SBUX240726C00088000 | 2024-06-26 3:55PM EDT | 88.00 | 0.15 | 0.10 | 0.17 | 0.00 | - | 3 | 43 | 25.39% |
| SBUX240726C00089000 | 2024-06-26 11:25AM EDT | 89.00 | 0.13 | 0.09 | 0.14 | 0.00 | - | 11 | 8 | 26.27% |
| SBUX240726C00090000 | 2024-06-26 3:44PM EDT | 90.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 2 | 306 | 26.86% |
| SBUX240726C00091000 | 2024-06-24 9:51AM EDT | 91.00 | 0.14 | 0.02 | 0.09 | 0.00 | - | 202 | 212 | 27.54% |
| SBUX240726C00092000 | 2024-06-25 12:45PM EDT | 92.00 | 0.08 | 0.02 | 0.29 | 0.00 | - | 5 | 18 | 37.01% |
| SBUX240726C00093000 | 2024-06-26 12:20PM EDT | 93.00 | 0.06 | 0.02 | 0.73 | 0.00 | - | 30 | 51 | 49.59% |
| SBUX240726C00095000 | 2024-06-25 1:17PM EDT | 95.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 22 | 19 | 35.84% |
| SBUX240726C00100000 | 2024-06-17 10:33AM EDT | 100.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 2 | 9 | 41.60% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240726P00065000 | 2024-06-24 9:39AM EDT | 65.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 2 | 19 | 37.89% |
| SBUX240726P00068000 | 2024-06-26 12:19PM EDT | 68.00 | 0.08 | 0.04 | 0.16 | 0.00 | - | 30 | 38 | 32.23% |
| SBUX240726P00069000 | 2024-06-24 11:59AM EDT | 69.00 | 0.13 | 0.04 | 0.41 | 0.00 | - | 1 | 15 | 37.40% |
| SBUX240726P00070000 | 2024-06-26 10:17AM EDT | 70.00 | 0.16 | 0.09 | 0.16 | 0.00 | - | 11 | 62 | 27.05% |
| SBUX240726P00071000 | 2024-06-26 3:53PM EDT | 71.00 | 0.16 | 0.13 | 0.49 | 0.00 | - | 22 | 34 | 33.11% |
| SBUX240726P00072000 | 2024-06-27 11:04AM EDT | 72.00 | 0.19 | 0.18 | 0.27 | -0.03 | -13.64% | 20 | 95 | 25.05% |
| SBUX240726P00073000 | 2024-06-25 10:42AM EDT | 73.00 | 0.37 | 0.23 | 0.31 | 0.00 | - | 4 | 17 | 23.10% |
| SBUX240726P00074000 | 2024-06-27 11:33AM EDT | 74.00 | 0.35 | 0.33 | 0.38 | -0.05 | -12.50% | 2 | 46 | 21.53% |
| SBUX240726P00075000 | 2024-06-27 1:33PM EDT | 75.00 | 0.48 | 0.46 | 0.52 | -0.04 | -7.69% | 20 | 207 | 20.70% |
| SBUX240726P00076000 | 2024-06-27 10:53AM EDT | 76.00 | 0.68 | 0.64 | 0.70 | -0.07 | -9.33% | 3 | 122 | 19.83% |
| SBUX240726P00077000 | 2024-06-27 1:34PM EDT | 77.00 | 0.86 | 0.95 | 1.00 | -0.19 | -18.10% | 18 | 180 | 19.68% |
| SBUX240726P00078000 | 2024-06-27 1:13PM EDT | 78.00 | 1.30 | 1.20 | 1.39 | -0.08 | -5.80% | 4 | 76 | 19.61% |
| SBUX240726P00079000 | 2024-06-27 9:44AM EDT | 79.00 | 1.71 | 1.68 | 1.77 | -0.09 | -5.00% | 1 | 115 | 18.43% |
| SBUX240726P00080000 | 2024-06-27 1:03PM EDT | 80.00 | 2.11 | 2.20 | 2.31 | 0.00 | - | 3 | 91 | 18.02% |
| SBUX240726P00081000 | 2024-06-27 1:03PM EDT | 81.00 | 2.72 | 2.77 | 3.75 | -0.10 | -3.55% | 12 | 31 | 27.27% |
| SBUX240726P00082000 | 2024-06-26 3:07PM EDT | 82.00 | 3.81 | 3.45 | 3.65 | 0.00 | - | 7 | 59 | 16.80% |
| SBUX240726P00083000 | 2024-06-26 10:19AM EDT | 83.00 | 4.65 | 4.30 | 5.60 | 0.00 | - | 4 | 13 | 32.91% |
| SBUX240726P00084000 | 2024-06-26 10:18AM EDT | 84.00 | 5.38 | 5.05 | 5.75 | 0.00 | - | 2 | 34 | 24.17% |
| SBUX240726P00085000 | 2024-06-25 12:03PM EDT | 85.00 | 5.80 | 5.70 | 6.60 | 0.00 | - | 1 | 31 | 24.12% |
| SBUX240726P00086000 | 2024-06-14 1:03PM EDT | 86.00 | 6.34 | 5.90 | 7.40 | 0.00 | - | 1 | 2 | 21.88% |
| SBUX240726P00090000 | 2024-06-25 10:42AM EDT | 90.00 | 10.50 | 9.05 | 12.75 | 0.00 | - | 1 | 0 | 55.98% |
| SBUX240726P00095000 | 2024-06-20 3:22PM EDT | 95.00 | 15.00 | 13.90 | 17.75 | 0.00 | - | - | 0 | 68.46% |
© 2024 Yahoo. All rights reserved.