State Street Corporation (STT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
77.18-2.40 (-3.02%)
At close: 4:00PM EST
Callsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT210219C00040000 | 2020-10-28 2:32PM EST | 40.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT210219C00042500 | 2020-09-09 1:58PM EST | 42.50 | 24.10 | 23.90 | 25.50 | 0.00 | - | - | 7 | 0.00% |
| STT210219C00052500 | 2020-10-06 12:46PM EST | 52.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STT210219C00057500 | 2020-11-03 3:58PM EST | 57.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT210219C00060000 | 2020-10-19 12:21PM EST | 60.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STT210219C00062500 | 2020-11-09 12:57PM EST | 62.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT210219C00065000 | 2020-11-03 11:27AM EST | 65.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT210219C00067500 | 2020-11-05 10:24AM EST | 67.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT210219C00070000 | 2020-11-04 3:58PM EST | 70.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| STT210219C00072500 | 2020-10-21 9:57AM EST | 72.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| STT210219C00075000 | 2020-11-06 11:20AM EST | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT210219C00077500 | 2020-10-22 10:43AM EST | 77.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| STT210219C00080000 | 2020-10-20 10:05AM EST | 80.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STT210219C00085000 | 2020-11-09 1:43PM EST | 85.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT210219C00090000 | 2020-08-07 12:40PM EST | 90.00 | 1.24 | 0.70 | 2.00 | 0.00 | - | 2 | 0 | 55.62% |
| STT210219C00095000 | 2020-08-06 11:13AM EST | 95.00 | 0.50 | 0.45 | 1.15 | 0.00 | - | - | 0 | 56.98% |
Putsfor19 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT210219P00032500 | 2020-11-05 3:49PM EST | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STT210219P00035000 | 2020-11-05 3:49PM EST | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STT210219P00037500 | 2020-07-15 1:39PM EST | 37.50 | 1.45 | 0.50 | 0.90 | 0.00 | - | 1 | 3 | 157.91% |
| STT210219P00040000 | 2020-09-03 11:51AM EST | 40.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | - | 110 | 158.64% |
| STT210219P00042500 | 2020-11-02 3:49PM EST | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STT210219P00045000 | 2020-09-03 11:51AM EST | 45.00 | 1.50 | 1.45 | 1.80 | 0.00 | - | - | 2 | 154.30% |
| STT210219P00047500 | 2020-11-10 10:35AM EST | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| STT210219P00050000 | 2020-10-29 12:33PM EST | 50.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| STT210219P00052500 | 2020-11-02 11:04AM EST | 52.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STT210219P00055000 | 2020-11-10 11:58AM EST | 55.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| STT210219P00057500 | 2020-11-02 2:15PM EST | 57.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STT210219P00060000 | 2020-11-09 1:11PM EST | 60.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STT210219P00062500 | 2020-11-10 10:38AM EST | 62.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| STT210219P00065000 | 2020-11-03 9:30AM EST | 65.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STT210219P00067500 | 2020-11-05 10:24AM EST | 67.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT210219P00070000 | 2020-08-18 2:45PM EST | 70.00 | 8.20 | 11.20 | 12.30 | 0.00 | - | 8 | 5 | 172.75% |
| STT210219P00095000 | 2020-08-05 9:14AM EST | 95.00 | 30.84 | 27.70 | 29.80 | 0.00 | - | - | 3 | 181.93% |
© 2021 Verizon Media. All rights reserved.
