STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250620C00028000 | 2024-03-28 2:29PM EDT | 28.00 | 17.61 | 13.50 | 18.00 | 0.00 | - | 8 | 8 | 59.51% |
| STM250620C00030000 | 2024-04-26 9:35AM EDT | 30.00 | 14.52 | 10.70 | 15.40 | 0.00 | - | 1 | 10 | 65.86% |
| STM250620C00033000 | 2024-04-18 9:53AM EDT | 33.00 | 11.19 | 10.10 | 12.20 | 0.00 | - | 8 | 9 | 53.66% |
| STM250620C00035000 | 2024-04-30 3:49PM EDT | 35.00 | 9.50 | 9.40 | 12.00 | 0.00 | - | 10 | 39 | 50.31% |
| STM250620C00038000 | 2024-04-22 11:13AM EDT | 38.00 | 7.40 | 7.70 | 8.30 | 0.00 | - | 5 | 17 | 43.97% |
| STM250620C00040000 | 2024-04-30 10:44AM EDT | 40.00 | 7.20 | 4.70 | 7.00 | 0.00 | - | 6 | 595 | 41.31% |
| STM250620C00043000 | 2024-05-01 11:09AM EDT | 43.00 | 5.00 | 5.30 | 6.40 | 0.00 | - | 2 | 23 | 44.54% |
| STM250620C00045000 | 2024-04-26 3:07PM EDT | 45.00 | 5.47 | 4.60 | 4.80 | 0.00 | - | 2 | 14 | 39.04% |
| STM250620C00047000 | 2024-05-03 11:20AM EDT | 47.00 | 4.00 | 3.90 | 4.10 | +0.40 | +11.11% | 1 | 56 | 38.38% |
| STM250620C00050000 | 2024-05-02 2:45PM EDT | 50.00 | 2.85 | 3.10 | 3.30 | 0.00 | - | 1 | 57 | 38.09% |
| STM250620C00055000 | 2024-05-03 2:55PM EDT | 55.00 | 2.05 | 2.05 | 2.20 | +0.19 | +10.22% | 44 | 143 | 37.15% |
| STM250620C00060000 | 2024-05-03 12:38PM EDT | 60.00 | 1.47 | 1.25 | 1.45 | +0.32 | +27.83% | 401 | 249 | 36.48% |
| STM250620C00070000 | 2024-04-25 2:35PM EDT | 70.00 | 1.05 | 0.55 | 0.70 | 0.00 | - | 5 | 25 | 36.67% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250620P00025000 | 2024-05-03 2:20PM EDT | 25.00 | 0.67 | 0.65 | 0.80 | -0.24 | -26.37% | 1 | 21 | 38.65% |
| STM250620P00028000 | 2024-04-30 2:40PM EDT | 28.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 1 | 56 | 36.65% |
| STM250620P00030000 | 2024-04-19 3:42PM EDT | 30.00 | 1.95 | 1.45 | 1.65 | 0.00 | - | 1 | 1 | 35.50% |
| STM250620P00033000 | 2024-05-03 2:21PM EDT | 33.00 | 2.25 | 2.20 | 2.35 | -0.25 | -10.00% | 431 | 17 | 33.36% |
| STM250620P00035000 | 2024-05-03 1:42PM EDT | 35.00 | 2.95 | 2.85 | 3.00 | +0.54 | +22.41% | 31 | 17 | 32.51% |
| STM250620P00038000 | 2024-05-01 12:17PM EDT | 38.00 | 4.52 | 3.90 | 4.10 | 0.00 | - | 2 | 186 | 30.75% |
| STM250620P00040000 | 2024-04-17 3:49PM EDT | 40.00 | 5.10 | 4.80 | 5.00 | 0.00 | - | 285 | 249 | 29.77% |
| STM250620P00050000 | 2024-05-03 11:06AM EDT | 50.00 | 11.10 | 11.00 | 13.40 | -1.02 | -8.42% | 1 | 15 | 39.19% |
| STM250620P00060000 | 2024-04-11 9:54AM EDT | 60.00 | 18.20 | 17.50 | 22.30 | 0.00 | - | - | 12 | 43.63% |
© 2024 Yahoo. All rights reserved.