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
49,683.84 +65.93 (+0.13%)
Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX251219C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 42.15 | 41.00 | 44.50 | 0.00 | - | - | 1 | 0.00% |
| STX251219C00055000 | 2023-12-21 12:47PM EDT | 55.00 | 34.10 | 33.90 | 35.60 | 0.00 | - | 23 | 24 | 0.00% |
| STX251219C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| STX251219C00067500 | 2024-06-24 10:14AM EDT | 67.50 | 41.28 | 39.90 | 40.80 | 0.00 | - | 10 | 11 | 45.58% |
| STX251219C00070000 | 2024-03-26 3:29PM EDT | 70.00 | 33.11 | 25.60 | 26.30 | 0.00 | - | 1 | 2 | 0.00% |
| STX251219C00072500 | 2024-04-19 9:54AM EDT | 72.50 | 22.40 | 29.00 | 31.60 | 0.00 | - | 2 | 2 | 25.04% |
| STX251219C00075000 | 2023-12-27 3:14PM EDT | 75.00 | 21.15 | 24.70 | 25.80 | 0.00 | - | 10 | 12 | 0.00% |
| STX251219C00077500 | 2024-02-29 2:03PM EDT | 77.50 | 25.82 | 24.55 | 27.00 | 0.00 | - | 1 | 3 | 22.97% |
| STX251219C00080000 | 2024-06-28 10:00AM EDT | 80.00 | 33.57 | 31.20 | 32.30 | 0.00 | - | 1 | 41 | 43.78% |
| STX251219C00082500 | 2023-12-19 3:38PM EDT | 82.50 | 16.42 | 17.60 | 18.85 | 0.00 | - | 5 | 6 | 0.00% |
| STX251219C00085000 | 2024-04-18 10:16AM EDT | 85.00 | 16.47 | 21.40 | 22.70 | 0.00 | - | 8 | 40 | 26.68% |
| STX251219C00087500 | 2024-05-21 10:13AM EDT | 87.50 | 19.80 | 27.10 | 28.90 | 0.00 | - | 1 | 2 | 45.41% |
| STX251219C00090000 | 2024-06-07 2:57PM EDT | 90.00 | 20.13 | 25.10 | 26.00 | 0.00 | - | 1 | 158 | 41.59% |
| STX251219C00092500 | 2024-06-14 2:22PM EDT | 92.50 | 24.80 | 23.70 | 24.70 | 0.00 | - | 2 | 10 | 41.43% |
| STX251219C00095000 | 2024-06-13 1:54PM EDT | 95.00 | 23.41 | 22.40 | 23.30 | 0.00 | - | 1 | 14 | 40.93% |
| STX251219C00097500 | 2024-05-24 1:30PM EDT | 97.50 | 14.80 | 21.90 | 22.70 | 0.00 | - | 4 | 26 | 42.07% |
| STX251219C00100000 | 2024-06-27 3:36PM EDT | 100.00 | 21.70 | 19.80 | 20.90 | 0.00 | - | 2 | 224 | 40.52% |
| STX251219C00105000 | 2024-06-27 1:36PM EDT | 105.00 | 19.03 | 17.70 | 18.80 | 0.00 | - | 1 | 193 | 40.34% |
| STX251219C00110000 | 2024-06-25 1:44PM EDT | 110.00 | 16.40 | 15.60 | 17.30 | 0.00 | - | 10 | 50 | 41.01% |
| STX251219C00115000 | 2024-06-17 11:51AM EDT | 115.00 | 15.62 | 13.90 | 14.80 | 0.00 | - | 5 | 222 | 39.31% |
| STX251219C00120000 | 2024-06-21 11:45AM EDT | 120.00 | 13.50 | 12.40 | 13.00 | 0.00 | - | 6 | 76 | 38.70% |
| STX251219C00125000 | 2024-06-25 12:28PM EDT | 125.00 | 11.49 | 10.90 | 11.50 | 0.00 | - | 3 | 113 | 38.38% |
| STX251219C00130000 | 2024-06-17 10:39AM EDT | 130.00 | 10.60 | 9.60 | 10.20 | 0.00 | - | 25 | 45 | 38.18% |
| STX251219C00135000 | 2024-06-17 10:03AM EDT | 135.00 | 9.30 | 8.50 | 9.00 | 0.00 | - | 67 | 114 | 37.92% |
| STX251219C00140000 | 2024-06-27 12:04PM EDT | 140.00 | 8.20 | 7.40 | 8.00 | 0.00 | - | 1 | 58 | 37.84% |
| STX251219C00145000 | 2024-06-11 1:35PM EDT | 145.00 | 5.80 | 6.00 | 7.10 | 0.00 | - | 2 | 17 | 37.74% |
| STX251219C00150000 | 2024-06-18 3:12PM EDT | 150.00 | 7.20 | 3.70 | 6.30 | 0.00 | - | - | 1 | 37.65% |
| STX251219C00155000 | 2024-06-20 9:32AM EDT | 155.00 | 6.30 | 5.10 | 5.60 | 0.00 | - | - | 2 | 37.60% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX251219P00032500 | 2024-05-22 11:24AM EDT | 32.50 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 56.74% |
| STX251219P00035000 | 2024-04-12 9:33AM EDT | 35.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,165 | 53.32% |
| STX251219P00037500 | 2024-04-12 10:50AM EDT | 37.50 | 1.35 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 56.10% |
| STX251219P00040000 | 2024-04-09 11:12AM EDT | 40.00 | 1.50 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 57.45% |
| STX251219P00042500 | 2024-05-06 11:27AM EDT | 42.50 | 1.25 | 0.00 | 1.25 | 0.00 | - | 4 | 7 | 49.83% |
| STX251219P00045000 | 2024-02-01 12:58PM EDT | 45.00 | 2.35 | 1.59 | 2.46 | 0.00 | - | 3 | 0 | 53.17% |
| STX251219P00050000 | 2024-05-23 3:08PM EDT | 50.00 | 1.70 | 0.00 | 2.25 | 0.00 | - | 1 | 25 | 48.79% |
| STX251219P00055000 | 2024-06-24 10:02AM EDT | 55.00 | 2.02 | 1.70 | 2.00 | 0.00 | - | 50 | 43 | 41.94% |
| STX251219P00057500 | 2024-05-20 10:52AM EDT | 57.50 | 2.30 | 1.05 | 4.90 | 0.00 | - | 2 | 3 | 53.37% |
| STX251219P00060000 | 2024-06-27 3:35PM EDT | 60.00 | 2.52 | 2.30 | 2.65 | 0.00 | - | 1 | 174 | 40.52% |
| STX251219P00062500 | 2024-05-16 12:30PM EDT | 62.50 | 2.70 | 2.75 | 3.20 | 0.00 | - | 80 | 3 | 40.61% |
| STX251219P00065000 | 2024-06-05 1:06PM EDT | 65.00 | 3.80 | 3.10 | 3.50 | 0.00 | - | 1 | 324 | 39.43% |
| STX251219P00067500 | 2024-06-20 11:47AM EDT | 67.50 | 3.65 | 3.50 | 3.90 | -0.15 | -3.95% | 1 | 11 | 38.57% |
| STX251219P00070000 | 2024-05-20 10:29AM EDT | 70.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 25 | 33 | 45.03% |
| STX251219P00072500 | 2024-05-17 10:50AM EDT | 72.50 | 5.20 | 2.00 | 5.20 | 0.00 | - | 1 | 17 | 38.23% |
| STX251219P00075000 | 2024-06-10 9:46AM EDT | 75.00 | 6.10 | 5.10 | 5.60 | 0.00 | - | 39 | 190 | 37.04% |
| STX251219P00077500 | 2024-06-11 10:36AM EDT | 77.50 | 6.40 | 3.80 | 6.20 | 0.00 | - | 1 | 15 | 36.37% |
| STX251219P00080000 | 2024-06-18 1:38PM EDT | 80.00 | 6.41 | 6.50 | 8.90 | 0.00 | - | 54 | 441 | 41.27% |
| STX251219P00082500 | 2024-06-12 9:47AM EDT | 82.50 | 7.60 | 7.20 | 7.70 | 0.00 | - | 1 | 149 | 35.50% |
| STX251219P00085000 | 2024-06-12 3:44PM EDT | 85.00 | 8.00 | 8.00 | 8.50 | 0.00 | - | 2 | 13 | 35.00% |
| STX251219P00087500 | 2024-06-12 3:33PM EDT | 87.50 | 8.80 | 8.90 | 9.40 | 0.00 | - | 37 | 63 | 34.62% |
| STX251219P00090000 | 2024-06-13 1:24PM EDT | 90.00 | 9.80 | 9.80 | 10.30 | 0.00 | - | 1 | 42 | 34.12% |
| STX251219P00092500 | 2024-06-14 10:36AM EDT | 92.50 | 11.10 | 10.80 | 11.30 | 0.00 | - | 7 | 88 | 33.72% |
| STX251219P00095000 | 2024-06-10 2:19PM EDT | 95.00 | 13.00 | 11.70 | 12.40 | 0.00 | - | 6 | 20 | 33.42% |
| STX251219P00097500 | 2024-06-21 11:50AM EDT | 97.50 | 13.20 | 12.80 | 13.50 | 0.00 | - | 30 | 109 | 33.00% |
| STX251219P00100000 | 2024-06-06 3:12PM EDT | 100.00 | 16.90 | 14.10 | 16.30 | 0.00 | - | 1 | 119 | 36.02% |
© 2024 Yahoo. All rights reserved.