State Street Corporation (STT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
| STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 55.96% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 10.80 | 12.80 | 0.00 | - | 10 | 10 | 67.09% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 88.13% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 4.10 | 6.40 | 0.00 | - | 13 | 54 | 35.35% |
| STT240517C00070000 | 2024-04-26 2:12PM EDT | 70.00 | 4.25 | 3.90 | 4.10 | +0.26 | +6.52% | 4 | 95 | 28.52% |
| STT240517C00072500 | 2024-04-26 3:43PM EDT | 72.50 | 2.20 | 2.10 | 2.25 | 0.00 | - | 12 | 287 | 25.34% |
| STT240517C00075000 | 2024-04-26 1:53PM EDT | 75.00 | 1.07 | 0.85 | 0.95 | -0.05 | -4.46% | 38 | 1,198 | 22.95% |
| STT240517C00077500 | 2024-04-26 11:38AM EDT | 77.50 | 0.35 | 0.25 | 0.35 | +0.08 | +29.63% | 61 | 743 | 22.90% |
| STT240517C00080000 | 2024-04-26 2:01PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 11 | 568 | 24.81% |
| STT240517C00082500 | 2024-04-24 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 1,005 | 48.61% |
| STT240517C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 287 | 37.40% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 52.59% |
| STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 66.80% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 56.64% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 80.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 153.13% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 120.31% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 160.74% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 108.59% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 112.01% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 83.20% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 81.05% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 122 | 70.90% |
| STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 756 | 61.04% |
| STT240517P00062500 | 2024-04-17 3:55PM EDT | 62.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 402 | 561 | 41.41% |
| STT240517P00065000 | 2024-04-22 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1,111 | 49.41% |
| STT240517P00067500 | 2024-04-26 10:03AM EDT | 67.50 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 2 | 841 | 26.61% |
| STT240517P00070000 | 2024-04-25 11:57AM EDT | 70.00 | 0.35 | 0.35 | 0.45 | -0.15 | -30.00% | 1 | 1,234 | 23.44% |
| STT240517P00072500 | 2024-04-26 2:25PM EDT | 72.50 | 0.97 | 0.95 | 1.10 | -0.03 | -3.00% | 27 | 620 | 21.53% |
| STT240517P00075000 | 2024-04-26 2:25PM EDT | 75.00 | 2.15 | 2.25 | 2.35 | -0.25 | -10.42% | 14 | 483 | 19.73% |
| STT240517P00077500 | 2024-04-25 2:09PM EDT | 77.50 | 4.34 | 4.10 | 4.30 | 0.00 | - | 1 | 92 | 18.90% |
| STT240517P00080000 | 2024-04-10 10:06AM EDT | 80.00 | 5.50 | 6.40 | 7.50 | 0.00 | - | 8 | 43 | 43.02% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 57.67% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 9.80 | 11.90 | 0.00 | - | - | 0 | 43.26% |
© 2024 Yahoo. All rights reserved.