UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.39 +0.01 (+0.01%) GOLD FUTURES
2,341.30 +2.40 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,697.66 +91.41 (+0.18%)
Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240726C00093000 | 2024-06-17 1:54PM EDT | 93.00 | 14.55 | 10.60 | 11.10 | 0.00 | - | 2 | 1 | 48.44% |
| STX240726C00095000 | 2024-06-07 11:11AM EDT | 95.00 | 5.60 | 7.70 | 11.30 | 0.00 | - | 3 | 3 | 66.28% |
| STX240726C00097000 | 2024-07-01 10:12AM EDT | 97.00 | 7.80 | 6.00 | 9.10 | -0.35 | -4.29% | 1 | 6 | 56.49% |
| STX240726C00099000 | 2024-06-25 9:30AM EDT | 99.00 | 7.80 | 4.70 | 7.50 | 0.00 | - | - | 1 | 52.39% |
| STX240726C00100000 | 2024-06-28 1:26PM EDT | 100.00 | 7.13 | 5.80 | 6.10 | 0.00 | - | 1 | 9 | 44.39% |
| STX240726C00102000 | 2024-07-01 3:57PM EDT | 102.00 | 4.84 | 4.70 | 4.90 | -1.24 | -20.39% | 3 | 1 | 42.99% |
| STX240726C00103000 | 2024-07-01 10:38AM EDT | 103.00 | 4.33 | 4.20 | 5.70 | -1.57 | -26.61% | 4 | 6 | 54.69% |
| STX240726C00104000 | 2024-06-28 9:50AM EDT | 104.00 | 3.69 | 3.70 | 4.00 | -1.48 | -28.63% | 1 | 14 | 43.14% |
| STX240726C00105000 | 2024-06-28 9:49AM EDT | 105.00 | 4.54 | 3.30 | 4.00 | 0.00 | - | 2 | 17 | 46.92% |
| STX240726C00106000 | 2024-06-26 1:07PM EDT | 106.00 | 3.31 | 2.95 | 3.20 | 0.00 | - | 2 | 14 | 43.02% |
| STX240726C00107000 | 2024-06-25 10:24AM EDT | 107.00 | 3.60 | 2.60 | 4.80 | 0.00 | - | 1 | 30 | 51.10% |
| STX240726C00108000 | 2024-06-28 10:58AM EDT | 108.00 | 3.70 | 2.30 | 3.10 | 0.00 | - | 1 | 1 | 48.54% |
| STX240726C00110000 | 2024-06-27 11:44AM EDT | 110.00 | 2.32 | 1.75 | 2.05 | 0.00 | - | 1 | 13 | 43.68% |
| STX240726C00111000 | 2024-06-24 1:00PM EDT | 111.00 | 2.38 | 1.55 | 2.65 | 0.00 | - | - | 1 | 52.71% |
| STX240726C00112000 | 2024-07-01 11:51AM EDT | 112.00 | 1.51 | 1.35 | 2.20 | -0.33 | -17.93% | 15 | 5 | 50.54% |
| STX240726C00115000 | 2024-07-01 3:38PM EDT | 115.00 | 0.95 | 0.90 | 1.05 | -0.51 | -34.93% | 3 | 2 | 43.41% |
| STX240726C00117000 | 2024-06-21 1:26PM EDT | 117.00 | 1.45 | 0.65 | 0.85 | 0.00 | - | 1 | 6 | 44.36% |
| STX240726C00120000 | 2024-06-12 11:05AM EDT | 120.00 | 1.09 | 0.30 | 0.60 | 0.00 | - | - | 2 | 45.31% |
| STX240726C00125000 | 2024-06-26 2:50PM EDT | 125.00 | 0.43 | 0.10 | 0.35 | 0.00 | - | 1 | 2 | 47.27% |
| STX240726C00130000 | 2024-07-01 3:47PM EDT | 130.00 | 0.20 | 0.05 | 1.45 | -0.07 | -25.93% | 32 | 116 | 64.45% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240726P00080000 | 2024-07-01 3:48PM EDT | 80.00 | 0.05 | 0.05 | 1.40 | -0.11 | -68.75% | 32 | 33 | 69.87% |
| STX240726P00084000 | 2024-06-20 3:49PM EDT | 84.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 59.62% |
| STX240726P00085000 | 2024-06-17 10:27AM EDT | 85.00 | 0.42 | 0.10 | 2.25 | 0.00 | - | - | 10 | 65.23% |
| STX240726P00086000 | 2024-06-17 1:12PM EDT | 86.00 | 0.39 | 0.10 | 0.40 | 0.00 | - | 1 | 0 | 46.00% |
| STX240726P00088000 | 2024-06-20 3:58PM EDT | 88.00 | 1.18 | 0.30 | 0.55 | 0.00 | - | - | 1 | 44.82% |
| STX240726P00089000 | 2024-06-24 11:30AM EDT | 89.00 | 0.59 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 45.36% |
| STX240726P00090000 | 2024-07-01 11:07AM EDT | 90.00 | 0.65 | 0.50 | 0.75 | -0.17 | -20.73% | 2 | 13 | 43.65% |
| STX240726P00093000 | 2024-06-26 1:57PM EDT | 93.00 | 1.30 | 0.90 | 1.40 | 0.00 | - | - | 1 | 45.07% |
| STX240726P00094000 | 2024-06-28 10:16AM EDT | 94.00 | 0.99 | 1.10 | 1.35 | 0.00 | - | 2 | 17 | 41.36% |
| STX240726P00095000 | 2024-06-26 3:45PM EDT | 95.00 | 1.67 | 0.95 | 2.15 | 0.00 | - | 7 | 40 | 47.78% |
| STX240726P00096000 | 2024-06-27 1:21PM EDT | 96.00 | 1.61 | 1.35 | 1.80 | 0.00 | - | 3 | 12 | 40.45% |
| STX240726P00097000 | 2024-06-18 2:48PM EDT | 97.00 | 1.85 | 0.30 | 2.85 | 0.00 | - | 3 | 3 | 48.24% |
| STX240726P00098000 | 2024-07-01 11:44AM EDT | 98.00 | 2.25 | 1.60 | 2.35 | +0.03 | +1.35% | 10 | 1 | 39.40% |
| STX240726P00099000 | 2024-07-01 11:44AM EDT | 99.00 | 2.60 | 2.10 | 2.70 | +0.62 | +31.31% | 10 | 23 | 39.16% |
| STX240726P00100000 | 2024-06-28 12:05PM EDT | 100.00 | 2.50 | 1.05 | 3.10 | 0.00 | - | 1 | 5 | 39.06% |
| STX240726P00102000 | 2024-07-01 3:57PM EDT | 102.00 | 3.93 | 3.80 | 4.00 | +0.23 | +6.22% | 16 | 1 | 38.76% |
| STX240726P00103000 | 2024-07-01 3:53PM EDT | 103.00 | 4.50 | 2.80 | 5.70 | -0.26 | -5.46% | 3 | 1 | 49.56% |
| STX240726P00104000 | 2024-06-28 11:52AM EDT | 104.00 | 5.33 | 3.80 | 5.10 | +1.23 | +30.00% | 1 | 73 | 38.92% |
| STX240726P00105000 | 2024-07-01 10:14AM EDT | 105.00 | 5.90 | 5.40 | 6.30 | +1.30 | +28.26% | 2 | 5 | 44.53% |
| STX240726P00110000 | 2024-06-24 9:59AM EDT | 110.00 | 9.11 | 8.70 | 10.90 | 0.00 | - | - | 1 | 56.89% |
© 2024 Yahoo. All rights reserved.