UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.36 +0.25 (+0.32%) GOLD FUTURES
2,317.30 +8.70 (+0.38%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,871.27 +409.49 (+0.81%)
State Street Corporation (STT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT241115C00050000 | 2024-04-01 9:30AM EDT | 50.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STT241115C00060000 | 2024-05-01 9:48AM EDT | 60.00 | 14.30 | 15.90 | 17.00 | 0.00 | - | 1 | 5 | 40.08% |
| STT241115C00065000 | 2024-04-22 11:06AM EDT | 65.00 | 12.10 | 11.80 | 12.70 | 0.00 | - | - | 3 | 34.82% |
| STT241115C00067500 | 2024-04-23 10:11AM EDT | 67.50 | 10.30 | 8.70 | 12.20 | 0.00 | - | - | 13 | 40.41% |
| STT241115C00070000 | 2024-05-02 9:30AM EDT | 70.00 | 8.08 | 7.30 | 9.70 | 0.00 | - | 1 | 2 | 34.84% |
| STT241115C00072500 | 2024-04-30 1:00PM EDT | 72.50 | 6.12 | 6.80 | 7.20 | 0.00 | - | 2 | 18 | 29.11% |
| STT241115C00075000 | 2024-04-30 1:00PM EDT | 75.00 | 4.87 | 5.50 | 5.70 | 0.00 | - | 2 | 9 | 27.66% |
| STT241115C00077500 | 2024-04-29 12:40PM EDT | 77.50 | 4.70 | 4.30 | 5.90 | 0.00 | - | 202 | 142 | 33.36% |
| STT241115C00080000 | 2024-05-03 10:06AM EDT | 80.00 | 3.30 | 3.30 | 3.50 | -0.45 | -12.00% | 1 | 80 | 26.26% |
| STT241115C00082500 | 2024-04-29 9:45AM EDT | 82.50 | 2.60 | 1.85 | 2.70 | 0.00 | - | 13 | 32 | 25.86% |
| STT241115C00085000 | 2024-04-12 12:56PM EDT | 85.00 | 2.50 | 1.90 | 2.05 | 0.00 | - | 9 | 567 | 25.51% |
| STT241115C00090000 | 2024-04-29 11:43AM EDT | 90.00 | 1.20 | 1.00 | 3.20 | 0.00 | - | 2 | 33 | 37.51% |
| STT241115C00095000 | 2024-04-15 2:50PM EDT | 95.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 35 | 51 | 24.63% |
| STT241115C00100000 | 2024-04-02 10:28AM EDT | 100.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | - | 10 | 24.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT241115P00037500 | 2024-04-16 10:09AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 35 | 44.14% |
| STT241115P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.65 | 0.55 | 0.70 | -0.27 | -29.35% | 1 | 11 | 32.20% |
| STT241115P00060000 | 2024-05-01 2:54PM EDT | 60.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 224 | 487 | 29.98% |
| STT241115P00065000 | 2024-05-01 2:58PM EDT | 65.00 | 2.25 | 2.00 | 2.20 | 0.00 | - | 1 | 423 | 28.26% |
| STT241115P00067500 | 2024-04-23 11:18AM EDT | 67.50 | 2.85 | 2.65 | 2.85 | 0.00 | - | 10 | 57 | 27.39% |
| STT241115P00070000 | 2024-04-30 11:32AM EDT | 70.00 | 3.95 | 3.40 | 3.60 | 0.00 | - | 2 | 87 | 26.34% |
| STT241115P00072500 | 2024-04-15 12:06PM EDT | 72.50 | 4.30 | 4.30 | 4.50 | 0.00 | - | 14 | 15 | 25.29% |
| STT241115P00075000 | 2024-04-17 11:29AM EDT | 75.00 | 6.80 | 5.40 | 5.60 | 0.00 | - | 72 | 622 | 24.39% |
| STT241115P00077500 | 2024-04-15 3:49PM EDT | 77.50 | 7.20 | 6.70 | 6.90 | 0.00 | - | 35 | 54 | 23.57% |
| STT241115P00080000 | 2024-04-03 12:56PM EDT | 80.00 | 7.30 | 8.30 | 8.50 | 0.00 | - | 43 | 38 | 23.32% |
| STT241115P00082500 | 2024-04-18 12:10PM EDT | 82.50 | 10.90 | 9.90 | 10.50 | 0.00 | - | - | 9 | 24.28% |
| STT241115P00085000 | 2024-03-27 9:37AM EDT | 85.00 | 10.72 | 11.90 | 13.20 | 0.00 | - | 1 | 1 | 28.49% |
| STT241115P00090000 | 2024-03-26 10:02AM EDT | 90.00 | 15.20 | 16.90 | 18.30 | 0.00 | - | 1 | 2 | 34.73% |
© 2024 Yahoo. All rights reserved.