STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621C00020000 | 2023-11-20 1:09PM EDT | 20.00 | 26.80 | 28.00 | 32.00 | 0.00 | - | - | 1 | 485.50% |
| STM240621C00030000 | 2024-05-02 2:56PM EDT | 30.00 | 9.50 | 10.20 | 11.30 | 0.00 | - | 6 | 26 | 73.14% |
| STM240621C00033000 | 2024-05-01 12:53PM EDT | 33.00 | 6.10 | 5.80 | 8.80 | 0.00 | - | 3 | 4 | 81.93% |
| STM240621C00035000 | 2024-05-01 11:55AM EDT | 35.00 | 4.60 | 5.50 | 5.70 | 0.00 | - | 6 | 49 | 42.38% |
| STM240621C00036000 | 2024-04-24 1:41PM EDT | 36.00 | 6.90 | 4.60 | 5.40 | 0.00 | - | 1 | 1 | 52.20% |
| STM240621C00037000 | 2024-05-01 1:02PM EDT | 37.00 | 3.00 | 3.80 | 4.30 | 0.00 | - | 20 | 20 | 43.41% |
| STM240621C00038000 | 2024-05-02 3:05PM EDT | 38.00 | 2.75 | 3.10 | 3.30 | 0.00 | - | 5 | 181 | 36.55% |
| STM240621C00039000 | 2024-05-01 3:05PM EDT | 39.00 | 2.50 | 2.50 | 2.60 | 0.00 | - | 2 | 36 | 34.62% |
| STM240621C00040000 | 2024-04-29 1:20PM EDT | 40.00 | 2.70 | 1.90 | 2.00 | 0.00 | - | 3 | 1,586 | 33.25% |
| STM240621C00041000 | 2024-05-03 11:23AM EDT | 41.00 | 1.47 | 1.45 | 1.50 | +0.20 | +15.75% | 10 | 178 | 32.25% |
| STM240621C00042000 | 2024-05-03 10:12AM EDT | 42.00 | 1.11 | 1.05 | 1.15 | +0.28 | +33.73% | 877 | 334 | 32.47% |
| STM240621C00043000 | 2024-05-03 2:56PM EDT | 43.00 | 0.75 | 0.75 | 0.85 | -0.10 | -11.76% | 189 | 470 | 32.32% |
| STM240621C00044000 | 2024-05-03 1:08PM EDT | 44.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 37 | 65 | 31.84% |
| STM240621C00045000 | 2024-05-03 3:37PM EDT | 45.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 18 | 835 | 32.37% |
| STM240621C00046000 | 2024-05-03 9:30AM EDT | 46.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 7 | 26 | 31.84% |
| STM240621C00047000 | 2024-05-01 12:46PM EDT | 47.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 6 | 698 | 31.54% |
| STM240621C00048000 | 2024-04-29 11:00AM EDT | 48.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 8 | 34.57% |
| STM240621C00049000 | 2024-04-24 3:58PM EDT | 49.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 90 | 101 | 58.25% |
| STM240621C00050000 | 2024-05-03 11:33AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 8 | 1,702 | 34.77% |
| STM240621C00055000 | 2024-05-03 11:33AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 7 | 2,339 | 41.41% |
| STM240621C00060000 | 2024-04-24 10:51AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 555 | 50.39% |
| STM240621C00065000 | 2024-03-26 11:11AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 424 | 82.62% |
| STM240621C00070000 | 2024-03-07 4:12PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 556 | 77.73% |
| STM240621C00075000 | 2024-03-14 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 771 | 92.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621P00025000 | 2024-02-06 4:23PM EDT | 25.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 121.97% |
| STM240621P00028000 | 2024-04-19 3:22PM EDT | 28.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 620 | 72.46% |
| STM240621P00030000 | 2024-04-19 3:22PM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 61.33% |
| STM240621P00032000 | 2024-05-02 11:02AM EDT | 32.00 | 0.08 | 0.05 | 0.15 | -0.09 | -52.94% | 2 | 3 | 40.04% |
| STM240621P00033000 | 2024-05-02 3:18PM EDT | 33.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 29 | 35.65% |
| STM240621P00034000 | 2024-04-18 1:18PM EDT | 34.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | - | 4 | 33.59% |
| STM240621P00035000 | 2024-05-01 11:16AM EDT | 35.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 5 | 925 | 32.72% |
| STM240621P00036000 | 2024-05-03 3:29PM EDT | 36.00 | 0.40 | 0.35 | 0.45 | -0.30 | -42.86% | 2 | 66 | 32.08% |
| STM240621P00037000 | 2024-05-02 9:35AM EDT | 37.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 2 | 65 | 31.30% |
| STM240621P00038000 | 2024-05-03 11:45AM EDT | 38.00 | 0.90 | 0.80 | 0.90 | -0.28 | -23.73% | 5 | 2,218 | 30.27% |
| STM240621P00039000 | 2024-05-02 9:44AM EDT | 39.00 | 1.70 | 1.15 | 1.25 | 0.00 | - | 1 | 260 | 29.69% |
| STM240621P00040000 | 2024-05-03 3:46PM EDT | 40.00 | 1.67 | 1.55 | 1.65 | -0.60 | -26.43% | 6 | 1,763 | 28.52% |
| STM240621P00041000 | 2024-05-01 12:08PM EDT | 41.00 | 3.10 | 2.10 | 2.20 | 0.00 | - | 13 | 359 | 28.32% |
| STM240621P00042000 | 2024-04-30 3:19PM EDT | 42.00 | 2.85 | 2.70 | 2.85 | -0.23 | -7.47% | 1 | 493 | 28.32% |
| STM240621P00043000 | 2024-04-30 12:51PM EDT | 43.00 | 3.74 | 3.40 | 3.60 | 0.00 | - | 11 | 647 | 28.76% |
| STM240621P00044000 | 2024-04-26 9:56AM EDT | 44.00 | 3.20 | 4.20 | 6.40 | 0.00 | - | 6 | 18 | 66.94% |
| STM240621P00045000 | 2024-04-24 1:47PM EDT | 45.00 | 3.90 | 4.00 | 7.00 | 0.00 | - | 7 | 815 | 65.01% |
| STM240621P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 5.07 | 3.80 | 8.20 | 0.00 | - | 1 | 6 | 73.44% |
| STM240621P00047000 | 2024-04-19 9:48AM EDT | 47.00 | 7.80 | 4.80 | 9.10 | 0.00 | - | 25 | 586 | 76.20% |
| STM240621P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 10.60 | 7.90 | 11.80 | 0.00 | - | 270 | 105 | 82.72% |
| STM240621P00055000 | 2024-04-04 3:33PM EDT | 55.00 | 15.30 | 12.50 | 17.30 | 0.00 | - | 4 | 0 | 110.21% |
| STM240621P00060000 | 2023-10-06 12:50PM EDT | 60.00 | 15.48 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| STM240621P00065000 | 2023-08-01 2:57PM EDT | 65.00 | 12.90 | 17.50 | 18.40 | 0.00 | - | - | 7 | 0.00% |
| STM240621P00070000 | 2023-07-14 12:05PM EDT | 70.00 | 17.52 | 22.00 | 23.50 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.