UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.68 -0.38 (-0.47%) GOLD FUTURES
2,429.30 +11.90 (+0.49%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,704.93 +2,636.30 (+5.06%)
STERIS plc (STE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE240621C00115000 | 2023-11-08 10:31AM EDT | 115.00 | 98.50 | 87.10 | 92.00 | 0.00 | - | - | 0 | 0.00% |
| STE240621C00125000 | 2023-11-08 10:31AM EDT | 125.00 | 89.00 | 77.60 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| STE240621C00155000 | 2023-11-08 10:40AM EDT | 155.00 | 55.40 | 50.20 | 54.90 | 0.00 | - | - | 1 | 0.00% |
| STE240621C00185000 | 2024-02-08 10:32AM EDT | 185.00 | 34.10 | 50.00 | 54.50 | 0.00 | - | - | 1 | 79.92% |
| STE240621C00195000 | 2024-04-19 12:19PM EDT | 195.00 | 11.50 | 36.00 | 40.60 | 0.00 | - | 12 | 21 | 56.98% |
| STE240621C00200000 | 2024-05-09 9:40AM EDT | 200.00 | 23.85 | 31.50 | 36.00 | 0.00 | - | 1 | 39 | 53.70% |
| STE240621C00210000 | 2024-05-10 9:36AM EDT | 210.00 | 17.58 | 21.60 | 26.00 | 0.00 | - | 2 | 27 | 41.90% |
| STE240621C00220000 | 2024-05-10 9:36AM EDT | 220.00 | 9.31 | 12.50 | 15.90 | 0.00 | - | 2 | 48 | 29.29% |
| STE240621C00230000 | 2024-05-10 3:46PM EDT | 230.00 | 6.00 | 6.00 | 7.70 | 0.00 | - | 18 | 38 | 22.44% |
| STE240621C00240000 | 2024-05-15 10:28AM EDT | 240.00 | 1.65 | 1.70 | 2.30 | -2.56 | -60.81% | 1 | 205 | 18.10% |
| STE240621C00250000 | 2024-05-10 2:34PM EDT | 250.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 72 | 39.45% |
| STE240621C00260000 | 2024-05-17 3:58PM EDT | 260.00 | 0.66 | 0.00 | 4.80 | 0.00 | - | 3 | 44 | 49.29% |
| STE240621C00270000 | 2024-02-26 12:17PM EDT | 270.00 | 2.49 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 55.63% |
| STE240621C00290000 | 2023-10-23 9:30AM EDT | 290.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| STE240621C00300000 | 2024-02-21 10:30AM EDT | 300.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 65.36% |
| STE240621C00310000 | 2023-10-23 9:30AM EDT | 310.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| STE240621C00320000 | 2023-11-09 11:01AM EDT | 320.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 76.71% |
| STE240621C00340000 | 2024-05-06 2:10PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 70 | 47.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE240621P00160000 | 2024-05-08 3:21PM EDT | 160.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.70% |
| STE240621P00165000 | 2024-05-16 9:30AM EDT | 165.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 7 | 49.32% |
| STE240621P00180000 | 2024-04-19 3:25PM EDT | 180.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| STE240621P00185000 | 2024-04-19 12:29PM EDT | 185.00 | 3.80 | 0.05 | 0.75 | 0.00 | - | 3 | 24 | 48.56% |
| STE240621P00190000 | 2024-05-15 1:52PM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 32.81% |
| STE240621P00195000 | 2024-05-08 12:15PM EDT | 195.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 53.88% |
| STE240621P00200000 | 2024-05-17 3:56PM EDT | 200.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 2 | 129 | 62.49% |
| STE240621P00210000 | 2024-05-17 3:58PM EDT | 210.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 49.67% |
| STE240621P00220000 | 2024-05-17 3:58PM EDT | 220.00 | 1.87 | 0.00 | 2.25 | 0.00 | - | 3 | 19 | 25.09% |
| STE240621P00230000 | 2024-05-20 12:55PM EDT | 230.00 | 3.90 | 2.80 | 4.00 | -9.60 | -71.11% | 10 | 2 | 18.96% |
| STE240621P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 9.60 | 6.50 | 9.80 | -19.37 | -66.86% | 1 | 3 | 19.13% |
| STE240621P00260000 | 2024-03-11 9:36AM EDT | 260.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.