Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240517C00017000 | 2024-04-30 11:18AM EDT | 17.00 | 2.20 | 1.60 | 4.20 | 0.00 | - | 1 | 1 | 90.82% |
| STWD240517C00018000 | 2024-04-30 3:37PM EDT | 18.00 | 1.10 | 0.30 | 1.60 | 0.00 | - | 9 | 33 | 39.06% |
| STWD240517C00019000 | 2024-05-03 2:25PM EDT | 19.00 | 0.64 | 0.65 | 0.70 | +0.14 | +28.00% | 2 | 569 | 27.15% |
| STWD240517C00020000 | 2024-05-03 12:13PM EDT | 20.00 | 0.17 | 0.10 | 0.20 | +0.02 | +13.33% | 38 | 3,954 | 26.27% |
| STWD240517C00021000 | 2024-05-03 9:31AM EDT | 21.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 2 | 3,440 | 28.91% |
| STWD240517C00022000 | 2024-04-26 1:17PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 630 | 41.41% |
| STWD240517C00025000 | 2024-04-24 10:18AM EDT | 25.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | - | 1 | 113.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240517P00015000 | 2024-04-10 11:40AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 134.18% |
| STWD240517P00016000 | 2024-04-10 10:39AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 110.55% |
| STWD240517P00017000 | 2024-04-24 1:22PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 46.88% |
| STWD240517P00018000 | 2024-05-03 9:54AM EDT | 18.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 442 | 37.89% |
| STWD240517P00019000 | 2024-05-03 3:37PM EDT | 19.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 57 | 931 | 26.47% |
| STWD240517P00020000 | 2024-05-01 9:58AM EDT | 20.00 | 1.07 | 0.60 | 0.70 | 0.00 | - | 1 | 356 | 25.59% |
| STWD240517P00021000 | 2024-05-02 2:16PM EDT | 21.00 | 1.63 | 0.80 | 3.50 | 0.00 | - | 3 | 20 | 79.30% |
| STWD240517P00022000 | 2024-03-27 9:57AM EDT | 22.00 | 1.95 | 2.45 | 3.40 | 0.00 | - | 1 | 0 | 80.66% |
© 2024 Yahoo. All rights reserved.