State Street Corporation (STT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT260116C00035000 | 2023-12-01 4:10PM EDT | 35.00 | 39.10 | 40.50 | 45.50 | 0.00 | - | 9 | 1 | 66.42% |
| STT260116C00040000 | 2024-03-20 10:46AM EDT | 40.00 | 33.50 | 32.00 | 36.40 | 0.00 | - | - | 1 | 48.24% |
| STT260116C00042500 | 2024-03-22 10:49AM EDT | 42.50 | 33.50 | 30.40 | 34.40 | 0.00 | - | 1 | 2 | 47.24% |
| STT260116C00050000 | 2024-03-26 10:55AM EDT | 50.00 | 28.37 | 25.00 | 26.20 | 0.00 | - | 2 | 11 | 33.62% |
| STT260116C00055000 | 2024-04-25 9:54AM EDT | 55.00 | 22.00 | 21.80 | 23.50 | 0.00 | - | 3 | 2 | 36.71% |
| STT260116C00060000 | 2023-12-12 12:13PM EDT | 60.00 | 20.40 | 20.20 | 22.80 | 0.00 | - | 2 | 4 | 44.15% |
| STT260116C00065000 | 2024-02-22 3:40PM EDT | 65.00 | 15.10 | 16.10 | 18.70 | 0.00 | - | 1 | 1 | 39.37% |
| STT260116C00067500 | 2023-12-01 11:29AM EDT | 67.50 | 15.40 | 16.20 | 18.50 | 0.00 | - | 6 | 16 | 42.19% |
| STT260116C00070000 | 2024-04-15 9:46AM EDT | 70.00 | 16.00 | 12.60 | 15.10 | 0.00 | - | 1 | 800 | 35.81% |
| STT260116C00075000 | 2024-02-26 1:10PM EDT | 75.00 | 10.32 | 11.80 | 12.60 | 0.00 | - | 2 | 401 | 34.72% |
| STT260116C00077500 | 2024-02-26 1:10PM EDT | 77.50 | 9.28 | 10.50 | 11.70 | 0.00 | - | 2 | 5 | 34.83% |
| STT260116C00080000 | 2024-04-17 1:50PM EDT | 80.00 | 8.06 | 8.00 | 8.50 | 0.00 | - | 2 | 6 | 28.80% |
| STT260116C00082500 | 2024-03-19 3:08PM EDT | 82.50 | 6.60 | 7.20 | 7.80 | 0.00 | - | 4 | 13 | 29.08% |
| STT260116C00085000 | 2024-04-26 3:46PM EDT | 85.00 | 6.40 | 6.20 | 6.70 | -0.40 | -5.88% | 3 | 34 | 28.13% |
| STT260116C00090000 | 2024-04-05 9:30AM EDT | 90.00 | 6.47 | 4.80 | 5.20 | 0.00 | - | 2 | 2 | 27.50% |
| STT260116C00100000 | 2023-09-13 3:59PM EDT | 100.00 | 4.05 | 0.20 | 4.70 | 0.00 | - | - | 1 | 31.75% |
| STT260116C00115000 | 2024-04-05 9:42AM EDT | 115.00 | 1.70 | 1.10 | 1.40 | 0.00 | - | 1 | 0 | 26.14% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT260116P00032500 | 2024-04-19 3:59PM EDT | 32.50 | 0.50 | 0.20 | 1.50 | 0.00 | - | 18 | 239 | 49.13% |
| STT260116P00035000 | 2024-01-24 11:28AM EDT | 35.00 | 0.75 | 0.50 | 1.75 | 0.00 | - | 2 | 6 | 47.39% |
| STT260116P00037500 | 2024-04-25 11:12AM EDT | 37.50 | 0.80 | 0.35 | 1.50 | 0.00 | - | 60 | 83 | 41.77% |
| STT260116P00040000 | 2024-03-27 11:49AM EDT | 40.00 | 0.90 | 0.85 | 1.10 | 0.00 | - | 1 | 53 | 35.29% |
| STT260116P00045000 | 2024-03-27 11:08AM EDT | 45.00 | 1.55 | 1.30 | 1.75 | 0.00 | - | 1 | 2 | 34.01% |
| STT260116P00047500 | 2024-02-13 3:50PM EDT | 47.50 | 2.45 | 2.05 | 2.45 | 0.00 | - | 1 | 2 | 34.94% |
| STT260116P00050000 | 2024-02-08 11:47AM EDT | 50.00 | 2.64 | 2.40 | 2.95 | 0.00 | - | 4 | 5 | 34.32% |
| STT260116P00055000 | 2024-03-27 11:06AM EDT | 55.00 | 2.88 | 3.00 | 3.40 | 0.00 | - | 1 | 15 | 30.21% |
| STT260116P00060000 | 2024-04-25 1:39PM EDT | 60.00 | 4.60 | 4.10 | 4.70 | 0.00 | - | 2 | 407 | 28.89% |
| STT260116P00062500 | 2024-04-25 1:21PM EDT | 62.50 | 5.40 | 5.00 | 5.40 | 0.00 | - | 2 | 2 | 28.05% |
| STT260116P00065000 | 2024-02-28 1:59PM EDT | 65.00 | 6.10 | 4.30 | 7.00 | 0.00 | - | 2 | 4 | 29.67% |
| STT260116P00067500 | 2024-04-10 2:43PM EDT | 67.50 | 6.60 | 6.60 | 7.10 | 0.00 | - | 1 | 5 | 26.61% |
| STT260116P00070000 | 2024-04-19 9:32AM EDT | 70.00 | 8.10 | 7.40 | 8.10 | 0.00 | - | 10 | 765 | 25.97% |
| STT260116P00072500 | 2024-04-11 2:18PM EDT | 72.50 | 8.90 | 8.60 | 9.20 | 0.00 | - | - | 1 | 25.35% |
| STT260116P00075000 | 2024-04-10 3:26PM EDT | 75.00 | 9.40 | 9.80 | 10.30 | 0.00 | - | 1 | 4 | 24.49% |
| STT260116P00077500 | 2024-03-01 11:47AM EDT | 77.50 | 11.69 | 8.70 | 11.90 | 0.00 | - | 1 | 1 | 24.68% |
| STT260116P00080000 | 2024-04-02 2:42PM EDT | 80.00 | 10.70 | 12.30 | 13.10 | 0.00 | - | 4 | 10 | 23.59% |
© 2024 Yahoo. All rights reserved.