State Street Corporation (STT)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.59 | 33.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| STT240621C00037500 | 2023-06-01 12:48PM EDT | 37.50 | 32.70 | 35.80 | 37.30 | 0.00 | - | 1 | 2 | 114.65% |
| STT240621C00040000 | 2024-04-12 10:25AM EDT | 40.00 | 37.00 | 31.90 | 35.50 | 0.00 | - | 3 | 3 | 89.84% |
| STT240621C00045000 | 2024-03-21 9:37AM EDT | 45.00 | 29.90 | 27.00 | 31.00 | 0.00 | - | 1 | 0 | 86.23% |
| STT240621C00047500 | 2023-10-13 1:41PM EDT | 47.50 | 18.80 | 20.70 | 21.80 | 0.00 | - | 6 | 9 | 0.00% |
| STT240621C00050000 | 2024-02-28 2:27PM EDT | 50.00 | 24.23 | 26.00 | 30.50 | 0.00 | - | 2 | 15 | 144.24% |
| STT240621C00055000 | 2024-02-29 12:46PM EDT | 55.00 | 18.94 | 22.10 | 25.30 | 0.00 | - | 3 | 3 | 126.81% |
| STT240621C00057500 | 2023-10-20 10:37AM EDT | 57.50 | 11.90 | 14.60 | 14.90 | 0.00 | - | 1 | 32 | 0.00% |
| STT240621C00060000 | 2023-12-12 3:06PM EDT | 60.00 | 16.65 | 16.20 | 20.50 | 0.00 | - | 12 | 23 | 100.68% |
| STT240621C00062500 | 2024-02-07 4:53PM EDT | 62.50 | 12.00 | 10.40 | 11.20 | 0.00 | - | 20 | 24 | 30.18% |
| STT240621C00065000 | 2024-02-22 3:24PM EDT | 65.00 | 9.40 | 10.10 | 11.80 | 0.00 | - | 4 | 40 | 54.44% |
| STT240621C00067500 | 2024-04-09 10:10AM EDT | 67.50 | 10.63 | 6.90 | 7.70 | 0.00 | - | 2 | 23 | 37.62% |
| STT240621C00070000 | 2024-04-23 1:19PM EDT | 70.00 | 6.26 | 3.50 | 5.20 | 0.00 | - | 2 | 917 | 29.07% |
| STT240621C00072500 | 2024-04-26 1:53PM EDT | 72.50 | 3.52 | 3.30 | 3.50 | +0.32 | +10.00% | 5 | 416 | 26.87% |
| STT240621C00075000 | 2024-04-26 3:43PM EDT | 75.00 | 2.04 | 1.95 | 2.10 | -0.01 | -0.49% | 27 | 262 | 24.66% |
| STT240621C00077500 | 2024-04-26 12:43PM EDT | 77.50 | 1.20 | 1.05 | 1.20 | +0.05 | +4.35% | 90 | 452 | 23.85% |
| STT240621C00080000 | 2024-04-26 12:03PM EDT | 80.00 | 0.65 | 0.50 | 0.60 | +0.09 | +16.07% | 12 | 321 | 22.90% |
| STT240621C00082500 | 2024-04-23 3:15PM EDT | 82.50 | 0.38 | 0.20 | 0.30 | 0.00 | - | 2 | 199 | 22.80% |
| STT240621C00085000 | 2024-04-24 11:49AM EDT | 85.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 299 | 23.10% |
| STT240621C00087500 | 2024-04-15 12:08PM EDT | 87.50 | 0.24 | 0.05 | 0.15 | 0.00 | - | 4 | 198 | 26.56% |
| STT240621C00090000 | 2024-04-19 9:54AM EDT | 90.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 30 | 189 | 43.41% |
| STT240621C00092500 | 2024-02-07 10:43AM EDT | 92.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| STT240621C00095000 | 2024-01-29 11:19AM EDT | 95.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 15 | 65 | 53.71% |
| STT240621C00097500 | 2023-07-14 11:21AM EDT | 97.50 | 1.05 | 1.40 | 1.60 | 0.00 | - | - | 10 | 66.65% |
| STT240621C00100000 | 2023-10-03 2:31PM EDT | 100.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 295 | 51.56% |
| STT240621C00105000 | 2023-09-07 10:17AM EDT | 105.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 4 | 50 | 54.69% |
| STT240621C00110000 | 2023-05-22 2:12PM EDT | 110.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | - | 2 | 67.04% |
| STT240621C00120000 | 2023-10-23 9:30AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| STT240621C00135000 | 2023-07-05 9:40AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 68.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621P00035000 | 2023-10-20 11:14AM EDT | 35.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 315 | 91.99% |
| STT240621P00037500 | 2024-01-30 10:31AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| STT240621P00040000 | 2023-12-04 10:59AM EDT | 40.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 20 | 71.48% |
| STT240621P00042500 | 2024-01-08 10:30AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 25.00% |
| STT240621P00045000 | 2024-04-22 3:04PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 292 | 77.54% |
| STT240621P00047500 | 2024-02-26 1:46PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 80.27% |
| STT240621P00050000 | 2024-04-18 1:43PM EDT | 50.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 32 | 51.37% |
| STT240621P00055000 | 2024-04-16 11:54AM EDT | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 120 | 47.66% |
| STT240621P00057500 | 2024-04-15 2:47PM EDT | 57.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 51.07% |
| STT240621P00060000 | 2024-04-24 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 130 | 45.70% |
| STT240621P00062500 | 2024-04-23 2:22PM EDT | 62.50 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 1,587 | 34.33% |
| STT240621P00065000 | 2024-04-25 12:51PM EDT | 65.00 | 0.30 | 0.25 | 0.35 | -0.01 | -3.23% | 2 | 108 | 25.24% |
| STT240621P00067500 | 2024-04-26 11:09AM EDT | 67.50 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 18 | 314 | 23.15% |
| STT240621P00070000 | 2024-04-26 12:26PM EDT | 70.00 | 1.00 | 1.00 | 1.10 | -0.05 | -4.76% | 14 | 1,833 | 21.88% |
| STT240621P00072500 | 2024-04-26 12:19PM EDT | 72.50 | 1.75 | 1.80 | 1.95 | +0.05 | +2.94% | 26 | 170 | 20.97% |
| STT240621P00075000 | 2024-04-26 10:14AM EDT | 75.00 | 2.60 | 3.00 | 3.20 | -0.30 | -10.34% | 3 | 231 | 20.08% |
| STT240621P00077500 | 2024-04-25 2:09PM EDT | 77.50 | 4.64 | 4.60 | 4.80 | 0.00 | - | 6 | 169 | 18.41% |
| STT240621P00080000 | 2024-04-24 12:27PM EDT | 80.00 | 6.08 | 6.60 | 8.70 | 0.00 | - | 1 | 24 | 39.38% |
| STT240621P00082500 | 2024-04-18 9:33AM EDT | 82.50 | 9.00 | 8.90 | 10.30 | 0.00 | - | 1 | 1 | 35.65% |
| STT240621P00085000 | 2024-04-08 10:20AM EDT | 85.00 | 9.00 | 9.60 | 13.00 | 0.00 | - | 2 | 0 | 43.24% |
| STT240621P00087500 | 2024-04-17 3:03PM EDT | 87.50 | 15.50 | 12.00 | 16.00 | 0.00 | - | 434 | 200 | 54.15% |
| STT240621P00090000 | 2023-07-07 10:55AM EDT | 90.00 | 17.60 | 18.00 | 18.60 | 0.00 | - | 8 | 8 | 56.54% |
| STT240621P00095000 | 2023-10-18 9:52AM EDT | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.