UK Markets close in 1 hr 1 min

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
In the money
Show:ListStraddle
Callsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STT210219C000400002020-10-28 2:32PM EST40.0019.450.000.000.00-200.00%
STT210219C000425002020-09-09 1:58PM EST42.5024.1023.9025.500.00--70.00%
STT210219C000525002020-10-06 12:46PM EST52.5012.300.000.000.00-110.00%
STT210219C000575002020-11-03 3:58PM EST57.508.400.000.000.00-100.00%
STT210219C000600002020-10-19 12:21PM EST60.008.650.000.000.00-400.00%
STT210219C000625002020-11-09 12:57PM EST62.509.800.000.000.00-100.00%
STT210219C000650002020-11-03 11:27AM EST65.003.950.000.000.00-100.00%
STT210219C000675002020-11-05 10:24AM EST67.502.550.000.000.00-100.00%
STT210219C000700002020-11-04 3:58PM EST70.004.700.000.000.00-1800.00%
STT210219C000725002020-10-21 9:57AM EST72.502.300.000.000.00-13500.00%
STT210219C000750002020-11-06 11:20AM EST75.001.000.000.000.00-100.00%
STT210219C000775002020-10-22 10:43AM EST77.501.250.000.000.00-300.39%
STT210219C000800002020-10-20 10:05AM EST80.001.000.000.000.00-103.13%
STT210219C000850002020-11-09 1:43PM EST85.000.800.000.000.00-106.25%
STT210219C000900002020-08-07 12:40PM EST90.001.240.702.000.00-2055.62%
STT210219C000950002020-08-06 11:13AM EST95.000.500.451.150.00--056.98%
Putsfor19 February 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STT210219P000325002020-11-05 3:49PM EST32.500.200.000.000.00--050.00%
STT210219P000350002020-11-05 3:49PM EST35.000.300.000.000.00--050.00%
STT210219P000375002020-07-15 1:39PM EST37.501.450.500.900.00-13157.91%
STT210219P000400002020-09-03 11:51AM EST40.001.000.901.100.00--110158.64%
STT210219P000425002020-11-02 3:49PM EST42.501.000.000.000.00-4050.00%
STT210219P000450002020-09-03 11:51AM EST45.001.501.451.800.00--2154.30%
STT210219P000475002020-11-10 10:35AM EST47.500.500.000.000.00-25025.00%
STT210219P000500002020-10-29 12:33PM EST50.002.300.000.000.00-8025.00%
STT210219P000525002020-11-02 11:04AM EST52.502.720.000.000.00-1025.00%
STT210219P000550002020-11-10 11:58AM EST55.001.210.000.000.00-13025.00%
STT210219P000575002020-11-02 2:15PM EST57.501.600.000.000.00-3025.00%
STT210219P000600002020-11-09 1:11PM EST60.001.900.000.000.00-2025.00%
STT210219P000625002020-11-10 10:38AM EST62.502.730.000.000.00-69012.50%
STT210219P000650002020-11-03 9:30AM EST65.008.020.000.000.00-2012.50%
STT210219P000675002020-11-05 10:24AM EST67.508.250.000.000.00-1012.50%
STT210219P000700002020-08-18 2:45PM EST70.008.2011.2012.300.00-85172.75%
STT210219P000950002020-08-05 9:14AM EST95.0030.8427.7029.800.00--3181.93%