UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.41 +0.03 (+0.04%) GOLD FUTURES
2,341.20 +2.30 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,676.46 +82.55 (+0.17%)
Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240802C00093000 | 2024-06-25 2:28PM EDT | 93.00 | 11.80 | 10.40 | 11.50 | 0.00 | - | - | 2 | 47.41% |
| STX240802C00098000 | 2024-06-20 1:42PM EDT | 98.00 | 8.60 | 5.80 | 7.90 | 0.00 | - | - | 1 | 44.89% |
| STX240802C00102000 | 2024-06-26 10:04AM EDT | 102.00 | 6.19 | 5.10 | 5.60 | 0.00 | - | - | 2 | 43.87% |
| STX240802C00103000 | 2024-06-26 10:04AM EDT | 103.00 | 5.65 | 3.70 | 5.10 | 0.00 | - | 1 | 6 | 43.65% |
| STX240802C00104000 | 2024-06-25 3:54PM EDT | 104.00 | 5.34 | 4.30 | 4.90 | 0.00 | - | 2 | 9 | 45.63% |
| STX240802C00105000 | 2024-06-25 11:58AM EDT | 105.00 | 4.90 | 3.90 | 4.20 | 0.00 | - | 1 | 10 | 43.30% |
| STX240802C00106000 | 2024-06-17 1:30PM EDT | 106.00 | 5.90 | 2.55 | 3.90 | 0.00 | - | - | 1 | 44.01% |
| STX240802C00107000 | 2024-06-18 12:21PM EDT | 107.00 | 5.98 | 2.10 | 3.50 | 0.00 | - | - | 2 | 43.67% |
| STX240802C00108000 | 2024-06-18 10:08AM EDT | 108.00 | 5.74 | 1.65 | 3.10 | 0.00 | - | 30 | 31 | 43.09% |
| STX240802C00109000 | 2024-06-17 2:09PM EDT | 109.00 | 4.80 | 1.90 | 2.85 | 0.00 | - | - | 1 | 43.58% |
| STX240802C00110000 | 2024-07-01 9:58AM EDT | 110.00 | 2.55 | 2.30 | 2.55 | -0.25 | -8.93% | 2 | 25 | 43.42% |
| STX240802C00112000 | 2024-07-01 2:05PM EDT | 112.00 | 1.98 | 1.15 | 2.05 | -0.41 | -17.15% | 1 | 1 | 43.38% |
| STX240802C00114000 | 2024-06-25 3:54PM EDT | 114.00 | 2.01 | 0.45 | 1.70 | 0.00 | - | - | 2 | 44.09% |
| STX240802C00115000 | 2024-06-20 3:15PM EDT | 115.00 | 1.85 | 1.25 | 1.55 | 0.00 | - | - | 1 | 44.46% |
| STX240802C00117000 | 2024-06-17 12:53PM EDT | 117.00 | 2.15 | 0.95 | 1.25 | 0.00 | - | - | 5 | 44.68% |
| STX240802C00120000 | 2024-06-28 10:23AM EDT | 120.00 | 1.22 | 0.50 | 0.90 | 0.00 | - | 1 | 801 | 45.07% |
| STX240802C00125000 | 2024-06-24 11:27AM EDT | 125.00 | 0.59 | 0.35 | 0.65 | 0.00 | - | 1 | 3 | 48.44% |
| STX240802C00135000 | 2024-06-17 12:28PM EDT | 135.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | - | 1 | 63.67% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240802P00085000 | 2024-06-26 3:44PM EDT | 85.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | - | 1 | 44.19% |
| STX240802P00090000 | 2024-07-01 3:43PM EDT | 90.00 | 0.84 | 0.75 | 1.85 | +0.05 | +6.33% | 1 | 3,001 | 53.66% |
| STX240802P00092000 | 2024-06-25 11:52AM EDT | 92.00 | 1.25 | 1.05 | 1.25 | 0.00 | - | - | 1 | 40.82% |
| STX240802P00093000 | 2024-06-24 10:01AM EDT | 93.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | - | 3 | 40.58% |
| STX240802P00094000 | 2024-07-01 11:48AM EDT | 94.00 | 1.64 | 1.10 | 1.65 | -0.06 | -3.53% | 4 | 4 | 40.09% |
| STX240802P00095000 | 2024-06-25 11:05AM EDT | 95.00 | 1.81 | 0.25 | 1.95 | 0.00 | - | 6 | 11 | 40.38% |
| STX240802P00097000 | 2024-06-25 1:00PM EDT | 97.00 | 2.74 | 2.30 | 2.50 | 0.00 | - | 2 | 2 | 39.58% |
| STX240802P00099000 | 2024-06-14 10:50AM EDT | 99.00 | 3.81 | 2.95 | 3.30 | 0.00 | - | - | 1 | 39.98% |
| STX240802P00100000 | 2024-06-20 2:48PM EDT | 100.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | - | 1 | 39.75% |
| STX240802P00101000 | 2024-06-21 11:51AM EDT | 101.00 | 3.90 | 3.80 | 5.00 | 0.00 | - | 1 | 83 | 46.68% |
| STX240802P00102000 | 2024-06-27 3:57PM EDT | 102.00 | 4.08 | 4.30 | 4.60 | 0.00 | - | 1,502 | 1,550 | 39.31% |
| STX240802P00104000 | 2024-06-24 1:56PM EDT | 104.00 | 5.20 | 5.30 | 5.70 | 0.00 | - | 3 | 3 | 39.44% |
| STX240802P00105000 | 2024-06-21 9:38AM EDT | 105.00 | 7.33 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 38.70% |
| STX240802P00108000 | 2024-06-21 9:38AM EDT | 108.00 | 9.28 | 7.80 | 8.20 | 0.00 | - | 1 | 1 | 39.09% |
© 2024 Yahoo. All rights reserved.