Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00075000 | 2024-04-24 1:10PM EDT | 75.00 | 10.70 | 10.50 | 12.30 | 0.00 | - | - | 12 | 108.79% |
| STX240503C00078000 | 2024-04-26 10:22AM EDT | 78.00 | 8.90 | 8.30 | 8.80 | 0.00 | - | 1 | 1 | 95.02% |
| STX240503C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 6.43 | 5.80 | 6.80 | 0.00 | - | 1 | 8 | 60.55% |
| STX240503C00081000 | 2024-04-24 10:15AM EDT | 81.00 | 6.45 | 5.20 | 7.20 | 0.00 | - | 7 | 9 | 98.44% |
| STX240503C00082000 | 2024-04-26 9:33AM EDT | 82.00 | 4.75 | 3.10 | 5.20 | 0.00 | - | 1 | 1 | 87.30% |
| STX240503C00083000 | 2024-04-30 3:21PM EDT | 83.00 | 3.52 | 2.90 | 4.20 | 0.00 | - | 40 | 357 | 75.93% |
| STX240503C00084000 | 2024-04-29 11:56AM EDT | 84.00 | 2.25 | 1.70 | 2.95 | 0.00 | - | 1 | 11 | 54.93% |
| STX240503C00085000 | 2024-04-30 9:58AM EDT | 85.00 | 2.10 | 1.65 | 2.20 | 0.00 | - | 80 | 301 | 51.17% |
| STX240503C00086000 | 2024-04-30 3:49PM EDT | 86.00 | 1.44 | 1.35 | 1.55 | 0.00 | - | 58 | 77 | 48.00% |
| STX240503C00087000 | 2024-05-01 9:44AM EDT | 87.00 | 0.90 | 0.90 | 1.05 | -0.15 | -14.29% | 7 | 355 | 46.39% |
| STX240503C00088000 | 2024-04-30 3:55PM EDT | 88.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 11 | 125 | 46.19% |
| STX240503C00089000 | 2024-04-30 10:00AM EDT | 89.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 2 | 118 | 46.19% |
| STX240503C00090000 | 2024-04-30 3:46PM EDT | 90.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 3 | 816 | 47.46% |
| STX240503C00091000 | 2024-05-01 9:35AM EDT | 91.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 117 | 411 | 45.31% |
| STX240503C00092000 | 2024-04-29 2:27PM EDT | 92.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 39 | 47.07% |
| STX240503C00093000 | 2024-04-30 3:46PM EDT | 93.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 74.02% |
| STX240503C00094000 | 2024-05-01 9:34AM EDT | 94.00 | 0.28 | 0.00 | 0.25 | +0.23 | +460.00% | 3 | 43 | 61.52% |
| STX240503C00095000 | 2024-04-25 1:30PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 301 | 87.70% |
| STX240503C00096000 | 2024-04-25 9:42AM EDT | 96.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 16 | 102.34% |
| STX240503C00097000 | 2024-04-25 2:34PM EDT | 97.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | 1 | 81 | 108.98% |
| STX240503C00098000 | 2024-04-23 11:43AM EDT | 98.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 106.84% |
| STX240503C00099000 | 2024-04-26 11:41AM EDT | 99.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 5 | 100 | 80.86% |
| STX240503C00100000 | 2024-04-24 9:37AM EDT | 100.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 303 | 85.94% |
| STX240503C00101000 | 2024-04-24 9:46AM EDT | 101.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | 8 | 10 | 133.98% |
| STX240503C00103000 | 2024-04-23 12:09PM EDT | 103.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 11 | 145.61% |
| STX240503C00105000 | 2024-04-19 1:58PM EDT | 105.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 156.84% |
| STX240503C00110000 | 2024-04-19 9:49AM EDT | 110.00 | 0.09 | 0.00 | 1.20 | 0.00 | - | 1 | 7 | 191.21% |
| STX240503C00115000 | 2024-03-25 9:30AM EDT | 115.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | 11 | 11 | 205.08% |
| STX240503C00120000 | 2024-03-26 12:29PM EDT | 120.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 275.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 5 | 158.79% |
| STX240503P00071000 | 2024-04-24 9:34AM EDT | 71.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 150.20% |
| STX240503P00073000 | 2024-04-24 10:05AM EDT | 73.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 3 | 143.55% |
| STX240503P00074000 | 2024-04-24 9:46AM EDT | 74.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 8 | 124.61% |
| STX240503P00075000 | 2024-04-23 2:48PM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 19 | 116.11% |
| STX240503P00076000 | 2024-04-24 10:05AM EDT | 76.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 107.62% |
| STX240503P00077000 | 2024-04-25 2:12PM EDT | 77.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 99.22% |
| STX240503P00078000 | 2024-04-29 10:22AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 90.63% |
| STX240503P00079000 | 2024-04-25 1:23PM EDT | 79.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 82.03% |
| STX240503P00080000 | 2024-04-30 10:36AM EDT | 80.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 3 | 88 | 80.66% |
| STX240503P00081000 | 2024-04-29 2:54PM EDT | 81.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 14 | 49.61% |
| STX240503P00082000 | 2024-05-01 9:42AM EDT | 82.00 | 0.10 | 0.00 | 0.55 | -0.05 | -33.33% | 1 | 380 | 50.20% |
| STX240503P00083000 | 2024-04-30 3:54PM EDT | 83.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 12 | 64 | 40.04% |
| STX240503P00084000 | 2024-05-01 9:44AM EDT | 84.00 | 0.35 | 0.30 | 0.70 | -0.25 | -41.67% | 21 | 38 | 49.71% |
| STX240503P00085000 | 2024-04-30 2:14PM EDT | 85.00 | 0.75 | 0.50 | 0.70 | 0.00 | - | 2 | 46 | 37.89% |
| STX240503P00086000 | 2024-04-30 12:56PM EDT | 86.00 | 1.41 | 0.90 | 1.10 | 0.00 | - | 14 | 58 | 37.11% |
| STX240503P00087000 | 2024-04-30 2:52PM EDT | 87.00 | 1.75 | 1.40 | 1.65 | 0.00 | - | 9 | 145 | 36.77% |
| STX240503P00088000 | 2024-04-30 3:23PM EDT | 88.00 | 2.35 | 2.05 | 2.30 | 0.00 | - | 6 | 67 | 35.16% |
| STX240503P00089000 | 2024-05-01 9:36AM EDT | 89.00 | 3.12 | 2.05 | 3.10 | -1.59 | -33.76% | 7 | 24 | 34.77% |
| STX240503P00090000 | 2024-04-30 1:02PM EDT | 90.00 | 4.20 | 3.60 | 4.10 | 0.00 | - | 3 | 8 | 42.38% |
| STX240503P00091000 | 2024-04-24 10:15AM EDT | 91.00 | 4.68 | 4.30 | 5.90 | 0.00 | - | - | 15 | 87.50% |
| STX240503P00092000 | 2024-04-26 1:20PM EDT | 92.00 | 6.61 | 5.50 | 7.30 | 0.00 | - | 5 | 6 | 74.02% |
| STX240503P00093000 | 2024-04-25 1:54PM EDT | 93.00 | 5.79 | 5.20 | 8.20 | 0.00 | - | 35 | 52 | 117.48% |
| STX240503P00094000 | 2024-04-02 1:48PM EDT | 94.00 | 6.65 | 6.60 | 8.40 | 0.00 | - | - | 8 | 88.96% |
| STX240503P00095000 | 2024-04-29 10:00AM EDT | 95.00 | 9.30 | 6.60 | 8.80 | 0.00 | - | 3 | 3 | 0.00% |
| STX240503P00097000 | 2024-04-08 2:53PM EDT | 97.00 | 9.30 | 10.20 | 11.40 | 0.00 | - | - | 0 | 109.57% |
| STX240503P00098000 | 2024-04-25 1:54PM EDT | 98.00 | 10.61 | 10.30 | 12.60 | 0.00 | - | 7 | 0 | 128.03% |
| STX240503P00111000 | 2024-04-23 1:08PM EDT | 111.00 | 23.50 | 24.30 | 24.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.