UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.43 +0.05 (+0.06%) GOLD FUTURES
2,341.50 +2.60 (+0.11%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,806.82 +795.89 (+1.62%)
Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117C00025000 | 2023-11-17 4:16PM EDT | 25.00 | 51.18 | 58.50 | 59.80 | 0.00 | - | 10 | 0 | 0.00% |
| STX250117C00027500 | 2023-09-22 1:19PM EDT | 27.50 | 39.03 | 38.10 | 41.45 | 0.00 | - | 4 | 0 | 0.00% |
| STX250117C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 54.18 | 53.00 | 58.00 | 0.00 | - | 64 | 5 | 0.00% |
| STX250117C00032500 | 2023-10-24 9:30AM EDT | 32.50 | 35.15 | 43.90 | 45.00 | 0.00 | - | 4 | 14 | 0.00% |
| STX250117C00035000 | 2022-11-03 9:51AM EDT | 35.00 | 18.24 | 20.80 | 21.60 | 0.00 | - | 4 | 3 | 0.00% |
| STX250117C00037500 | 2023-12-19 2:45PM EDT | 37.50 | 46.15 | 46.00 | 51.00 | 0.00 | - | 3 | 13 | 0.00% |
| STX250117C00040000 | 2024-05-13 3:14PM EDT | 40.00 | 53.42 | 61.10 | 63.50 | 0.00 | - | 2 | 34 | 83.15% |
| STX250117C00042500 | 2023-10-02 12:49PM EDT | 42.50 | 26.57 | 29.35 | 29.95 | 0.00 | - | 2 | 17 | 0.00% |
| STX250117C00045000 | 2024-05-17 11:59AM EDT | 45.00 | 51.20 | 58.50 | 59.80 | 0.00 | - | 2 | 57 | 83.01% |
| STX250117C00047500 | 2023-11-14 1:43PM EDT | 47.50 | 29.18 | 38.15 | 39.15 | 0.00 | - | 35 | 37 | 0.00% |
| STX250117C00050000 | 2024-05-28 1:46PM EDT | 50.00 | 47.39 | 52.90 | 57.00 | 0.00 | - | 134 | 50 | 82.32% |
| STX250117C00052500 | 2023-12-29 1:17PM EDT | 52.50 | 35.29 | 37.60 | 38.15 | 0.00 | - | 9 | 285 | 0.00% |
| STX250117C00055000 | 2024-06-24 12:29PM EDT | 55.00 | 49.42 | 48.10 | 48.90 | 0.00 | - | 1 | 1,884 | 58.03% |
| STX250117C00057500 | 2024-04-25 3:14PM EDT | 57.50 | 32.00 | 37.40 | 38.20 | 0.00 | - | 3 | 93 | 0.00% |
| STX250117C00060000 | 2024-06-13 1:49PM EDT | 60.00 | 44.40 | 42.30 | 45.50 | 0.00 | - | 3 | 261 | 55.54% |
| STX250117C00062500 | 2024-05-29 3:16PM EDT | 62.50 | 33.35 | 40.10 | 44.30 | 0.00 | - | 8 | 114 | 59.18% |
| STX250117C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| STX250117C00067500 | 2024-06-24 10:14AM EDT | 67.50 | 38.38 | 36.50 | 38.70 | 0.00 | - | 10 | 310 | 54.87% |
| STX250117C00070000 | 2024-06-26 2:20PM EDT | 70.00 | 34.78 | 32.70 | 36.50 | 0.00 | - | 1 | 319 | 60.06% |
| STX250117C00072500 | 2024-05-03 10:35AM EDT | 72.50 | 19.60 | 23.40 | 25.60 | 0.00 | - | 1 | 96 | 0.00% |
| STX250117C00075000 | 2024-06-13 1:54PM EDT | 75.00 | 31.50 | 29.90 | 32.20 | 0.00 | - | 4 | 150 | 50.02% |
| STX250117C00077500 | 2024-06-18 11:02AM EDT | 77.50 | 32.65 | 27.80 | 30.00 | 0.00 | - | 1 | 94 | 53.91% |
| STX250117C00080000 | 2024-06-18 10:10AM EDT | 80.00 | 30.65 | 25.70 | 26.40 | 0.00 | - | 4 | 361 | 44.79% |
| STX250117C00082500 | 2024-06-25 11:31AM EDT | 82.50 | 25.00 | 23.70 | 25.10 | 0.00 | - | 1 | 37 | 46.87% |
| STX250117C00085000 | 2024-07-01 3:13PM EDT | 85.00 | 22.01 | 21.80 | 22.90 | -1.19 | -5.13% | 4 | 709 | 44.50% |
| STX250117C00087500 | 2024-06-14 3:55PM EDT | 87.50 | 21.40 | 20.00 | 20.80 | 0.00 | - | 1 | 53 | 42.44% |
| STX250117C00090000 | 2024-06-20 10:03AM EDT | 90.00 | 20.10 | 18.20 | 19.80 | 0.00 | - | 1 | 639 | 44.54% |
| STX250117C00092500 | 2024-06-26 10:09AM EDT | 92.50 | 17.75 | 16.60 | 17.30 | 0.00 | - | 16 | 145 | 40.60% |
| STX250117C00095000 | 2024-07-01 10:38AM EDT | 95.00 | 15.48 | 15.10 | 16.30 | -0.62 | -3.85% | 9 | 137 | 41.99% |
| STX250117C00097500 | 2024-06-21 9:38AM EDT | 97.50 | 13.59 | 13.60 | 14.00 | 0.00 | - | 3 | 55 | 38.51% |
| STX250117C00100000 | 2024-06-27 1:56PM EDT | 100.00 | 13.85 | 12.20 | 14.30 | 0.00 | - | 2 | 692 | 43.71% |
| STX250117C00105000 | 2024-07-01 10:28AM EDT | 105.00 | 9.98 | 9.80 | 10.20 | -1.08 | -9.76% | 1 | 338 | 37.35% |
| STX250117C00110000 | 2024-06-24 3:35PM EDT | 110.00 | 9.05 | 7.80 | 8.20 | 0.00 | - | 2 | 607 | 36.98% |
| STX250117C00115000 | 2024-06-27 12:15PM EDT | 115.00 | 6.90 | 6.10 | 6.60 | 0.00 | - | 1 | 224 | 36.92% |
| STX250117C00120000 | 2024-06-24 1:29PM EDT | 120.00 | 5.90 | 4.80 | 5.20 | 0.00 | - | 12 | 279 | 36.60% |
| STX250117C00125000 | 2024-06-27 3:49PM EDT | 125.00 | 4.60 | 3.80 | 4.10 | 0.00 | - | 25 | 1,517 | 36.48% |
| STX250117C00130000 | 2024-06-17 3:30PM EDT | 130.00 | 4.50 | 2.00 | 3.30 | 0.00 | - | 68 | 203 | 36.76% |
| STX250117C00135000 | 2024-06-20 12:43PM EDT | 135.00 | 2.95 | 2.25 | 2.60 | 0.00 | - | 2 | 115 | 36.77% |
| STX250117C00140000 | 2024-06-28 10:57AM EDT | 140.00 | 2.45 | 1.75 | 2.00 | 0.00 | - | 276 | 307 | 36.56% |
| STX250117C00145000 | 2024-06-21 10:04AM EDT | 145.00 | 1.90 | 1.35 | 1.65 | 0.00 | - | 1 | 100 | 37.13% |
| STX250117C00150000 | 2024-06-24 2:43PM EDT | 150.00 | 1.53 | 1.05 | 1.30 | 0.00 | - | 2 | 15 | 37.21% |
| STX250117C00155000 | 2024-06-25 12:09PM EDT | 155.00 | 1.15 | 0.85 | 1.05 | 0.00 | - | 4 | 104 | 37.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117P00025000 | 2024-06-21 10:12AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 2,046 | 81.64% |
| STX250117P00027500 | 2024-03-20 3:33PM EDT | 27.50 | 0.23 | 0.00 | 2.05 | 0.00 | - | 40 | 68 | 112.55% |
| STX250117P00030000 | 2024-06-11 1:38PM EDT | 30.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 30 | 110 | 81.35% |
| STX250117P00032500 | 2024-05-10 9:47AM EDT | 32.50 | 0.30 | 0.05 | 0.55 | 0.00 | - | 2 | 29 | 78.56% |
| STX250117P00035000 | 2024-05-07 1:41PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 1 | 2,945 | 73.83% |
| STX250117P00037500 | 2024-01-29 11:39AM EDT | 37.50 | 0.47 | 0.17 | 0.75 | 0.00 | - | 1 | 122 | 74.66% |
| STX250117P00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 382 | 67.77% |
| STX250117P00042500 | 2024-03-28 10:14AM EDT | 42.50 | 0.53 | 0.10 | 1.65 | 0.00 | - | 10 | 127 | 75.15% |
| STX250117P00045000 | 2024-05-17 9:45AM EDT | 45.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 1 | 485 | 60.69% |
| STX250117P00047500 | 2024-03-04 10:30AM EDT | 47.50 | 0.75 | 0.00 | 1.25 | 0.00 | - | 2 | 32 | 62.16% |
| STX250117P00050000 | 2024-06-28 1:25PM EDT | 50.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 10 | 3,139 | 51.03% |
| STX250117P00052500 | 2024-05-15 9:30AM EDT | 52.50 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 314 | 51.56% |
| STX250117P00055000 | 2024-06-26 12:24PM EDT | 55.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 206 | 3,603 | 47.31% |
| STX250117P00057500 | 2024-05-01 10:47AM EDT | 57.50 | 1.25 | 0.60 | 0.90 | 0.00 | - | 10 | 506 | 50.39% |
| STX250117P00060000 | 2024-06-25 10:07AM EDT | 60.00 | 0.55 | 0.20 | 0.90 | 0.00 | - | 4 | 1,167 | 49.24% |
| STX250117P00062500 | 2024-06-06 2:30PM EDT | 62.50 | 1.00 | 0.25 | 1.80 | 0.00 | - | 10 | 169 | 55.30% |
| STX250117P00065000 | 2024-06-12 1:20PM EDT | 65.00 | 0.80 | 0.30 | 1.00 | 0.00 | - | 2 | 477 | 44.19% |
| STX250117P00067500 | 2024-06-28 11:11AM EDT | 67.50 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 277 | 40.14% |
| STX250117P00070000 | 2024-07-01 12:56PM EDT | 70.00 | 1.00 | 0.95 | 1.05 | -0.15 | -13.04% | 1 | 1,733 | 38.79% |
| STX250117P00072500 | 2024-07-01 11:46AM EDT | 72.50 | 1.25 | 1.15 | 1.30 | -0.80 | -39.02% | 31 | 343 | 38.14% |
| STX250117P00075000 | 2024-06-27 12:56PM EDT | 75.00 | 1.52 | 1.45 | 1.60 | 0.00 | - | 4 | 377 | 37.53% |
| STX250117P00077500 | 2024-06-14 3:34PM EDT | 77.50 | 2.08 | 1.75 | 1.90 | 0.00 | - | 4 | 69 | 36.59% |
| STX250117P00080000 | 2024-07-01 12:56PM EDT | 80.00 | 2.23 | 2.15 | 2.30 | -0.05 | -2.19% | 1 | 417 | 35.97% |
| STX250117P00082500 | 2024-05-15 12:22PM EDT | 82.50 | 3.92 | 2.90 | 3.10 | 0.00 | - | 1 | 175 | 37.11% |
| STX250117P00085000 | 2024-06-17 10:41AM EDT | 85.00 | 3.42 | 3.10 | 3.40 | 0.00 | - | 1 | 556 | 35.29% |
| STX250117P00087500 | 2024-06-25 1:18PM EDT | 87.50 | 4.20 | 3.80 | 4.00 | 0.00 | - | 29 | 198 | 34.65% |
| STX250117P00090000 | 2024-06-25 1:24PM EDT | 90.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 182 | 430 | 34.11% |
| STX250117P00092500 | 2024-06-25 12:22PM EDT | 92.50 | 5.60 | 5.30 | 5.50 | 0.00 | - | 25 | 2,347 | 33.63% |
| STX250117P00095000 | 2024-06-25 12:22PM EDT | 95.00 | 6.50 | 6.20 | 6.40 | 0.00 | - | 25 | 91 | 33.19% |
| STX250117P00097500 | 2024-06-12 3:36PM EDT | 97.50 | 7.30 | 7.20 | 7.40 | 0.00 | - | 10 | 54 | 32.77% |
| STX250117P00100000 | 2024-06-27 3:32PM EDT | 100.00 | 7.90 | 8.30 | 8.90 | 0.00 | - | 10 | 105 | 33.72% |
| STX250117P00105000 | 2024-06-27 3:32PM EDT | 105.00 | 10.25 | 10.80 | 11.10 | 0.00 | - | 10 | 86 | 31.89% |
| STX250117P00110000 | 2024-06-20 9:59AM EDT | 110.00 | 13.73 | 13.70 | 14.00 | 0.00 | - | 6 | 28 | 31.12% |
| STX250117P00115000 | 2024-06-24 12:25PM EDT | 115.00 | 17.10 | 16.90 | 17.80 | 0.00 | - | 4 | 11 | 32.22% |
| STX250117P00120000 | 2024-05-13 10:29AM EDT | 120.00 | 28.40 | 19.90 | 20.40 | 0.00 | - | 2 | 1 | 27.56% |
| STX250117P00125000 | 2024-03-26 10:22AM EDT | 125.00 | 31.20 | 38.30 | 39.90 | 0.00 | - | 1 | 1 | 79.52% |
| STX250117P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 38.09 | 42.70 | 44.90 | 0.00 | - | 1 | 0 | 69.80% |
© 2024 Yahoo. All rights reserved.