UK markets open in 4 hours 24 minutes
NIKKEI 225
38,096.61 -309.05 (-0.80%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.09 -0.84 (-1.03%) GOLD FUTURES
2,298.20 -4.70 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,837.53 -3,227.60 (-6.32%)
STMicroelectronics N.V. (STM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517C00025000 | 2024-04-18 9:57AM EDT | 25.00 | 14.90 | 12.10 | 16.80 | 0.00 | - | 5 | 32 | 272.27% |
| STM240517C00035000 | 2024-04-17 1:02PM EDT | 35.00 | 5.70 | 4.60 | 6.70 | 0.00 | - | 2 | 12 | 87.40% |
| STM240517C00036000 | 2024-04-22 1:24PM EDT | 36.00 | 3.90 | 2.75 | 5.10 | 0.00 | - | 3 | 104 | 92.09% |
| STM240517C00037000 | 2024-04-23 3:32PM EDT | 37.00 | 3.70 | 2.20 | 3.00 | 0.00 | - | 1 | 36 | 41.02% |
| STM240517C00038000 | 2024-04-30 3:59PM EDT | 38.00 | 2.20 | 2.10 | 2.25 | -1.10 | -33.33% | 99 | 149 | 39.75% |
| STM240517C00039000 | 2024-04-30 3:59PM EDT | 39.00 | 1.50 | 1.45 | 1.55 | -2.60 | -63.41% | 77 | 101 | 36.96% |
| STM240517C00040000 | 2024-04-30 3:40PM EDT | 40.00 | 1.05 | 0.95 | 1.05 | -0.80 | -43.24% | 26 | 103 | 36.72% |
| STM240517C00041000 | 2024-04-30 2:04PM EDT | 41.00 | 0.76 | 0.55 | 0.65 | -0.54 | -41.54% | 9 | 339 | 35.74% |
| STM240517C00042000 | 2024-04-30 11:48AM EDT | 42.00 | 0.40 | 0.30 | 0.40 | -0.48 | -54.55% | 44 | 477 | 35.94% |
| STM240517C00043000 | 2024-04-30 2:02PM EDT | 43.00 | 0.27 | 0.15 | 0.25 | -0.27 | -50.00% | 3 | 436 | 36.91% |
| STM240517C00044000 | 2024-04-30 10:51AM EDT | 44.00 | 0.20 | 0.10 | 0.15 | -0.07 | -25.93% | 1 | 337 | 37.50% |
| STM240517C00045000 | 2024-04-30 12:54PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 6 | 225 | 39.26% |
| STM240517C00046000 | 2024-04-29 9:42AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 104 | 44.34% |
| STM240517C00047000 | 2024-04-25 10:37AM EDT | 47.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 6 | 127 | 49.22% |
| STM240517C00048000 | 2024-04-26 11:21AM EDT | 48.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 5 | 52 | 88.48% |
| STM240517C00049000 | 2024-04-30 2:03PM EDT | 49.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 133 | 77.54% |
| STM240517C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 24 | 59.38% |
| STM240517C00055000 | 2024-04-25 1:42PM EDT | 55.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 125.20% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 146.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00030000 | 2024-04-23 2:27PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 66.41% |
| STM240517P00035000 | 2024-04-24 12:10PM EDT | 35.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 3 | 18 | 38.87% |
| STM240517P00036000 | 2024-04-29 10:16AM EDT | 36.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 223 | 38.48% |
| STM240517P00037000 | 2024-04-30 1:59PM EDT | 37.00 | 0.22 | 0.25 | 0.30 | +0.12 | +120.00% | 12 | 486 | 35.06% |
| STM240517P00038000 | 2024-04-30 1:59PM EDT | 38.00 | 0.42 | 0.45 | 0.55 | +0.22 | +110.00% | 49 | 118 | 35.01% |
| STM240517P00039000 | 2024-04-30 11:54AM EDT | 39.00 | 0.65 | 0.80 | 0.90 | +0.21 | +47.73% | 12 | 925 | 34.28% |
| STM240517P00040000 | 2024-04-30 12:32PM EDT | 40.00 | 1.10 | 1.30 | 1.40 | +0.30 | +37.50% | 5 | 467 | 34.08% |
| STM240517P00041000 | 2024-04-30 11:07AM EDT | 41.00 | 1.40 | 1.90 | 2.05 | +0.30 | +27.27% | 2 | 215 | 34.47% |
| STM240517P00042000 | 2024-04-30 3:19PM EDT | 42.00 | 2.52 | 2.65 | 2.80 | +0.82 | +48.24% | 1 | 543 | 34.42% |
| STM240517P00043000 | 2024-04-26 11:37AM EDT | 43.00 | 2.20 | 3.50 | 3.70 | 0.00 | - | 102 | 125 | 37.40% |
| STM240517P00044000 | 2024-04-29 9:30AM EDT | 44.00 | 2.95 | 4.40 | 4.60 | 0.00 | - | 1 | 387 | 38.28% |
| STM240517P00045000 | 2024-04-24 2:51PM EDT | 45.00 | 3.80 | 3.30 | 7.60 | 0.00 | - | 200 | 288 | 120.02% |
| STM240517P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 4.82 | 5.90 | 7.80 | 0.00 | - | 1 | 11 | 63.97% |
| STM240517P00047000 | 2024-04-17 3:23PM EDT | 47.00 | 6.90 | 6.30 | 8.10 | 0.00 | - | 1 | 33 | 81.74% |
| STM240517P00049000 | 2024-03-28 10:07AM EDT | 49.00 | 6.00 | 5.60 | 9.80 | 0.00 | - | 18 | 63 | 78.13% |
© 2024 Yahoo. All rights reserved.