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
49,690.14 +52.29 (+0.11%)
Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240816C00080000 | 2024-06-07 3:12PM EDT | 80.00 | 17.20 | 21.20 | 23.60 | 0.00 | - | 3 | 3 | 59.23% |
| STX240816C00085000 | 2024-06-20 9:52AM EDT | 85.00 | 20.80 | 17.00 | 18.90 | 0.00 | - | 1 | 18 | 52.15% |
| STX240816C00087500 | 2024-06-28 10:36AM EDT | 87.50 | 19.30 | 16.30 | 16.80 | 0.00 | - | 1 | 15 | 50.98% |
| STX240816C00090000 | 2024-06-18 1:23PM EDT | 90.00 | 17.75 | 12.60 | 14.90 | 0.00 | - | 1 | 38 | 50.87% |
| STX240816C00092500 | 2024-06-17 3:49PM EDT | 92.50 | 15.50 | 12.20 | 13.00 | 0.00 | - | 1 | 77 | 49.73% |
| STX240816C00095000 | 2024-06-20 3:30PM EDT | 95.00 | 10.69 | 10.30 | 10.60 | -0.76 | -6.64% | 2 | 115 | 43.80% |
| STX240816C00097500 | 2024-06-26 1:13PM EDT | 97.50 | 8.95 | 8.60 | 8.90 | 0.00 | - | 2 | 195 | 42.77% |
| STX240816C00100000 | 2024-07-01 1:31PM EDT | 100.00 | 7.41 | 7.10 | 7.40 | -0.98 | -11.68% | 31 | 405 | 42.15% |
| STX240816C00105000 | 2024-07-01 3:33PM EDT | 105.00 | 4.70 | 4.70 | 4.90 | -0.65 | -12.15% | 85 | 727 | 41.08% |
| STX240816C00110000 | 2024-07-01 1:21PM EDT | 110.00 | 3.07 | 2.95 | 3.10 | -0.60 | -16.35% | 7 | 673 | 40.53% |
| STX240816C00115000 | 2024-07-01 2:03PM EDT | 115.00 | 1.85 | 1.75 | 1.90 | -0.30 | -13.95% | 47 | 495 | 40.43% |
| STX240816C00120000 | 2024-07-01 3:24PM EDT | 120.00 | 1.04 | 1.05 | 1.15 | -0.31 | -22.96% | 11 | 399 | 40.75% |
| STX240816C00125000 | 2024-06-27 3:48PM EDT | 125.00 | 0.94 | 0.60 | 0.70 | 0.00 | - | 2 | 170 | 41.38% |
| STX240816C00130000 | 2024-07-01 1:46PM EDT | 130.00 | 0.43 | 0.35 | 0.45 | -0.14 | -24.56% | 2 | 14 | 42.58% |
| STX240816C00135000 | 2024-06-18 11:15AM EDT | 135.00 | 0.70 | 0.15 | 1.55 | 0.00 | - | 10 | 12 | 54.98% |
| STX240816C00150000 | 2024-06-17 1:29PM EDT | 150.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 2 | 55.08% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240816P00065000 | 2024-06-10 11:34AM EDT | 65.00 | 0.26 | 0.00 | 1.55 | 0.00 | - | - | 6 | 85.99% |
| STX240816P00070000 | 2024-05-23 1:49PM EDT | 70.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | - | 4 | 57.67% |
| STX240816P00075000 | 2024-06-05 10:41AM EDT | 75.00 | 0.55 | 0.05 | 1.30 | 0.00 | - | 4 | 7 | 61.23% |
| STX240816P00080000 | 2024-06-28 1:25PM EDT | 80.00 | 0.31 | 0.15 | 1.55 | 0.00 | - | 1 | 4 | 54.22% |
| STX240816P00082500 | 2024-06-07 3:43PM EDT | 82.50 | 1.37 | 0.35 | 0.45 | 0.00 | - | 2 | 3 | 41.60% |
| STX240816P00085000 | 2024-06-28 10:39AM EDT | 85.00 | 0.60 | 0.55 | 0.65 | +0.06 | +11.11% | 10 | 112 | 40.72% |
| STX240816P00087500 | 2024-06-28 2:07PM EDT | 87.50 | 0.73 | 0.80 | 0.90 | 0.00 | - | 1 | 136 | 39.53% |
| STX240816P00090000 | 2024-07-01 3:24PM EDT | 90.00 | 1.18 | 1.15 | 1.25 | +0.08 | +7.27% | 5 | 276 | 38.60% |
| STX240816P00092500 | 2024-07-01 3:49PM EDT | 92.50 | 1.70 | 1.60 | 1.75 | +0.11 | +6.92% | 82 | 234 | 38.06% |
| STX240816P00095000 | 2024-07-01 12:56PM EDT | 95.00 | 2.25 | 2.20 | 2.35 | +0.33 | +17.19% | 3 | 137 | 37.22% |
| STX240816P00097500 | 2024-07-01 1:17PM EDT | 97.50 | 3.10 | 3.00 | 3.20 | +0.25 | +8.77% | 3 | 76 | 37.13% |
| STX240816P00100000 | 2024-06-27 3:56PM EDT | 100.00 | 3.70 | 4.00 | 4.20 | 0.00 | - | 45 | 96 | 36.83% |
| STX240816P00105000 | 2024-07-01 10:24AM EDT | 105.00 | 6.90 | 6.50 | 6.70 | +0.90 | +15.00% | 3 | 294 | 35.88% |
| STX240816P00110000 | 2024-06-25 11:33AM EDT | 110.00 | 9.50 | 9.70 | 10.00 | 0.00 | - | 15 | 52 | 35.55% |
| STX240816P00115000 | 2024-06-24 11:07AM EDT | 115.00 | 13.33 | 13.50 | 15.40 | 0.00 | - | 1 | 4 | 48.36% |
© 2024 Yahoo. All rights reserved.