UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.45 +0.07 (+0.08%) GOLD FUTURES
2,341.20 +2.30 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,802.56 +795.92 (+1.62%)
Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920C00060000 | 2024-06-17 12:25PM EDT | 60.00 | 45.81 | 41.50 | 43.60 | 0.00 | - | 15 | 32 | 52.44% |
| STX240920C00065000 | 2024-01-26 12:52PM EDT | 65.00 | 27.75 | 24.85 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| STX240920C00070000 | 2024-05-06 1:43PM EDT | 70.00 | 21.46 | 26.30 | 29.00 | 0.00 | - | 3 | 36 | 0.00% |
| STX240920C00075000 | 2024-05-14 3:10PM EDT | 75.00 | 22.45 | 30.10 | 31.90 | 0.00 | - | 2 | 31 | 77.91% |
| STX240920C00077500 | 2024-05-09 12:54PM EDT | 77.50 | 16.90 | 18.80 | 21.90 | 0.00 | - | 8 | 13 | 0.00% |
| STX240920C00080000 | 2024-05-28 3:40PM EDT | 80.00 | 18.48 | 25.30 | 27.60 | 0.00 | - | 5 | 89 | 70.53% |
| STX240920C00082500 | 2024-06-18 10:41AM EDT | 82.50 | 26.53 | 19.80 | 23.30 | 0.00 | - | 2 | 37 | 60.12% |
| STX240920C00085000 | 2024-07-01 11:42AM EDT | 85.00 | 20.00 | 18.50 | 20.80 | -1.65 | -7.62% | 1 | 163 | 54.94% |
| STX240920C00087500 | 2024-05-30 12:30PM EDT | 87.50 | 10.38 | 18.00 | 18.50 | 0.00 | - | 1 | 491 | 51.21% |
| STX240920C00090000 | 2024-06-27 11:07AM EDT | 90.00 | 16.07 | 15.20 | 15.60 | 0.00 | - | 1 | 207 | 43.35% |
| STX240920C00092500 | 2024-06-25 1:38PM EDT | 92.50 | 13.84 | 13.30 | 13.70 | 0.00 | - | 3 | 168 | 42.07% |
| STX240920C00095000 | 2024-07-01 2:31PM EDT | 95.00 | 11.80 | 11.50 | 12.70 | -0.10 | -0.84% | 4 | 1,040 | 45.45% |
| STX240920C00097500 | 2024-07-01 12:46PM EDT | 97.50 | 10.25 | 9.90 | 10.40 | -1.35 | -11.64% | 1 | 484 | 40.69% |
| STX240920C00100000 | 2024-07-01 3:44PM EDT | 100.00 | 8.40 | 8.20 | 8.70 | -0.60 | -6.67% | 329 | 522 | 38.79% |
| STX240920C00105000 | 2024-07-01 2:46PM EDT | 105.00 | 6.03 | 6.00 | 6.20 | -0.97 | -13.86% | 19 | 247 | 37.83% |
| STX240920C00110000 | 2024-07-01 3:15PM EDT | 110.00 | 4.10 | 4.10 | 4.30 | -0.70 | -14.58% | 29 | 244 | 37.31% |
| STX240920C00115000 | 2024-07-01 12:15PM EDT | 115.00 | 3.00 | 2.75 | 2.90 | -0.80 | -21.05% | 19 | 1,019 | 36.96% |
| STX240920C00120000 | 2024-07-01 12:15PM EDT | 120.00 | 2.02 | 1.80 | 2.90 | -0.28 | -12.17% | 10 | 908 | 43.49% |
| STX240920C00125000 | 2024-07-01 11:15AM EDT | 125.00 | 1.35 | 1.20 | 1.35 | -0.10 | -6.90% | 2 | 204 | 37.72% |
| STX240920C00130000 | 2024-06-28 2:04PM EDT | 130.00 | 0.95 | 0.80 | 0.90 | 0.00 | - | 2 | 32 | 38.01% |
| STX240920C00135000 | 2024-06-21 10:18AM EDT | 135.00 | 0.90 | 0.50 | 0.65 | 0.00 | - | 36 | 45 | 39.06% |
| STX240920C00140000 | 2024-06-27 11:44AM EDT | 140.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 3 | 41 | 39.65% |
| STX240920C00145000 | 2024-05-13 10:52AM EDT | 145.00 | 0.20 | 0.35 | 0.45 | 0.00 | - | 3 | 10 | 43.07% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920P00042500 | 2024-02-22 10:30AM EDT | 42.50 | 0.40 | 0.04 | 1.50 | 0.00 | - | 15 | 30 | 114.50% |
| STX240920P00045000 | 2024-06-11 1:18PM EDT | 45.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 104.93% |
| STX240920P00050000 | 2024-04-11 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 2 | 78.71% |
| STX240920P00055000 | 2024-04-03 12:14PM EDT | 55.00 | 0.44 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 73.24% |
| STX240920P00060000 | 2024-06-20 3:03PM EDT | 60.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 20 | 7,775 | 56.35% |
| STX240920P00065000 | 2024-04-24 10:42AM EDT | 65.00 | 1.10 | 0.05 | 0.75 | 0.00 | - | 20 | 54 | 56.54% |
| STX240920P00070000 | 2024-06-18 1:05PM EDT | 70.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 2 | 193 | 56.30% |
| STX240920P00075000 | 2024-06-27 11:10AM EDT | 75.00 | 0.39 | 0.15 | 1.60 | 0.00 | - | 3 | 136 | 58.74% |
| STX240920P00077500 | 2024-06-17 3:05PM EDT | 77.50 | 0.57 | 0.20 | 0.65 | 0.00 | - | 5 | 78 | 42.07% |
| STX240920P00080000 | 2024-06-24 11:34AM EDT | 80.00 | 0.71 | 0.55 | 0.65 | 0.00 | - | 1 | 121 | 38.26% |
| STX240920P00082500 | 2024-07-01 2:32PM EDT | 82.50 | 0.80 | 0.75 | 0.85 | -0.07 | -8.05% | 5 | 114 | 37.13% |
| STX240920P00085000 | 2024-06-26 10:52AM EDT | 85.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 1 | 189 | 36.48% |
| STX240920P00087500 | 2024-06-28 3:50PM EDT | 87.50 | 1.26 | 1.35 | 1.50 | 0.00 | - | 5 | 378 | 35.57% |
| STX240920P00090000 | 2024-07-01 3:31PM EDT | 90.00 | 1.92 | 1.80 | 2.95 | +0.12 | +6.67% | 6 | 125 | 41.93% |
| STX240920P00092500 | 2024-07-01 10:52AM EDT | 92.50 | 2.50 | 2.35 | 2.75 | +0.14 | +5.93% | 20 | 1,361 | 35.65% |
| STX240920P00095000 | 2024-07-01 12:56PM EDT | 95.00 | 3.20 | 3.10 | 3.30 | +0.50 | +18.52% | 4 | 1,201 | 34.01% |
| STX240920P00097500 | 2024-07-01 3:31PM EDT | 97.50 | 4.18 | 3.90 | 4.20 | +0.58 | +16.11% | 2 | 242 | 33.73% |
| STX240920P00100000 | 2024-07-01 2:29PM EDT | 100.00 | 5.10 | 4.90 | 5.20 | +0.60 | +13.33% | 1 | 62 | 33.19% |
| STX240920P00105000 | 2024-07-01 10:14AM EDT | 105.00 | 7.69 | 7.40 | 7.80 | +0.59 | +8.31% | 13 | 878 | 32.87% |
| STX240920P00110000 | 2024-06-28 3:31PM EDT | 110.00 | 10.30 | 10.60 | 10.90 | 0.00 | - | 7 | 112 | 32.04% |
| STX240920P00115000 | 2024-06-21 11:56AM EDT | 115.00 | 14.10 | 14.20 | 15.90 | 0.00 | - | 1 | 1 | 39.62% |
© 2024 Yahoo. All rights reserved.