STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
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 | 13.90 | 15.20 | 0.00 | - | 5 | 32 | 146.88% |
| STM240517C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 4.80 | 5.00 | 5.20 | 0.00 | - | 5 | 12 | 54.49% |
| STM240517C00036000 | 2024-05-01 2:35PM EDT | 36.00 | 3.20 | 4.00 | 4.20 | 0.00 | - | 5 | 109 | 45.90% |
| STM240517C00037000 | 2024-04-23 3:32PM EDT | 37.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | 1 | 36 | 42.29% |
| STM240517C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 1.65 | 2.30 | 2.40 | 0.00 | - | 88 | 286 | 36.72% |
| STM240517C00039000 | 2024-05-03 10:48AM EDT | 39.00 | 1.71 | 1.55 | 1.65 | +0.41 | +31.54% | 4 | 314 | 34.38% |
| STM240517C00040000 | 2024-05-03 11:35AM EDT | 40.00 | 1.05 | 1.00 | 1.10 | +0.45 | +75.00% | 263 | 123 | 34.47% |
| STM240517C00041000 | 2024-05-03 11:23AM EDT | 41.00 | 0.60 | 0.55 | 0.60 | +0.25 | +71.43% | 27 | 423 | 31.59% |
| STM240517C00042000 | 2024-05-03 10:44AM EDT | 42.00 | 0.35 | 0.30 | 0.35 | +0.15 | +75.00% | 62 | 501 | 32.42% |
| STM240517C00043000 | 2024-05-02 10:32AM EDT | 43.00 | 0.24 | 0.15 | 0.20 | +0.14 | +140.00% | 8 | 465 | 33.40% |
| STM240517C00044000 | 2024-05-03 10:47AM EDT | 44.00 | 0.10 | 0.05 | 1.15 | -0.10 | -50.00% | 1 | 337 | 59.03% |
| STM240517C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 15 | 213 | 39.06% |
| STM240517C00046000 | 2024-05-01 9:35AM EDT | 46.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 96 | 54.30% |
| STM240517C00047000 | 2024-04-25 10:37AM EDT | 47.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 6 | 127 | 99.80% |
| STM240517C00048000 | 2024-05-01 9:48AM EDT | 48.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 47 | 107.91% |
| STM240517C00049000 | 2024-04-30 2:03PM EDT | 49.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 133 | 72.85% |
| STM240517C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 24 | 50.78% |
| STM240517C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 150.20% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 174.80% |
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 | 72.66% |
| STM240517P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 96.29% |
| STM240517P00036000 | 2024-05-01 11:17AM EDT | 36.00 | 0.18 | 0.05 | 0.10 | 0.00 | - | 1 | 224 | 36.52% |
| STM240517P00037000 | 2024-05-02 9:47AM EDT | 37.00 | 0.32 | 0.10 | 0.15 | 0.00 | - | 22 | 525 | 32.42% |
| STM240517P00038000 | 2024-05-02 2:49PM EDT | 38.00 | 0.25 | 0.25 | 0.30 | -0.25 | -50.00% | 3 | 167 | 31.35% |
| STM240517P00039000 | 2024-05-02 2:03PM EDT | 39.00 | 0.95 | 0.50 | 0.55 | 0.00 | - | 21 | 923 | 29.98% |
| STM240517P00040000 | 2024-05-03 10:42AM EDT | 40.00 | 0.98 | 0.90 | 1.00 | -0.42 | -30.00% | 5 | 517 | 30.47% |
| STM240517P00041000 | 2024-05-03 10:10AM EDT | 41.00 | 1.50 | 1.50 | 1.60 | -1.09 | -42.08% | 23 | 191 | 30.62% |
| STM240517P00042000 | 2024-05-03 11:25AM EDT | 42.00 | 2.30 | 2.20 | 2.35 | -0.22 | -8.73% | 3 | 542 | 31.15% |
| STM240517P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 3.80 | 3.10 | 3.20 | 0.00 | - | 1 | 125 | 31.74% |
| STM240517P00044000 | 2024-04-29 9:30AM EDT | 44.00 | 2.95 | 4.00 | 4.10 | 0.00 | - | 1 | 344 | 30.86% |
| STM240517P00045000 | 2024-05-02 3:30PM EDT | 45.00 | 5.75 | 5.00 | 5.10 | 0.00 | - | 214 | 15 | 36.33% |
| STM240517P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 4.82 | 6.00 | 6.10 | 0.00 | - | 1 | 10 | 41.41% |
| STM240517P00047000 | 2024-05-01 3:21PM EDT | 47.00 | 8.50 | 6.10 | 8.40 | 0.00 | - | 84 | 32 | 59.77% |
| STM240517P00049000 | 2024-05-01 3:21PM EDT | 49.00 | 10.20 | 9.00 | 9.10 | 0.00 | - | 160 | 0 | 55.66% |
© 2024 Yahoo. All rights reserved.