UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,341.00 +2.10 (+0.09%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,673.34 +137.04 (+0.28%)
Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116C00032500 | 2024-04-23 9:34AM EDT | 32.50 | 53.90 | 61.60 | 65.80 | 0.00 | - | 1 | 1 | 0.00% |
| STX260116C00035000 | 2024-03-19 3:38PM EDT | 35.00 | 51.35 | 47.40 | 51.50 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00037500 | 2024-03-19 12:54PM EDT | 37.50 | 48.83 | 45.50 | 49.00 | 0.00 | - | 1 | 3 | 0.00% |
| STX260116C00040000 | 2024-03-26 2:11PM EDT | 40.00 | 57.20 | 46.90 | 49.10 | 0.00 | - | 5 | 14 | 0.00% |
| STX260116C00045000 | 2024-02-29 12:13PM EDT | 45.00 | 49.05 | 49.10 | 50.85 | 0.00 | - | 1 | 2 | 0.00% |
| STX260116C00050000 | 2024-06-17 12:33PM EDT | 50.00 | 56.81 | 53.60 | 56.80 | 0.00 | - | - | 1 | 50.53% |
| STX260116C00055000 | 2024-06-10 12:44PM EDT | 55.00 | 45.70 | 47.90 | 52.40 | 0.00 | - | - | 10 | 55.25% |
| STX260116C00060000 | 2024-06-03 9:48AM EDT | 60.00 | 36.54 | 45.80 | 46.80 | 0.00 | - | 4 | 7 | 46.95% |
| STX260116C00065000 | 2024-05-07 11:27AM EDT | 65.00 | 31.55 | 34.40 | 35.60 | 0.00 | - | 4 | 8 | 0.00% |
| STX260116C00067500 | 2024-05-01 12:22PM EDT | 67.50 | 25.80 | 29.00 | 34.00 | 0.00 | - | 1 | 9 | 0.00% |
| STX260116C00070000 | 2024-06-24 11:26AM EDT | 70.00 | 39.24 | 38.30 | 41.00 | 0.00 | - | 4 | 16 | 50.20% |
| STX260116C00072500 | 2024-05-16 2:56PM EDT | 72.50 | 32.40 | 37.10 | 38.80 | 0.00 | - | 1 | 7 | 48.23% |
| STX260116C00075000 | 2024-06-20 9:36AM EDT | 75.00 | 37.41 | 34.70 | 37.00 | 0.00 | - | 1 | 62 | 47.39% |
| STX260116C00077500 | 2024-06-20 11:45AM EDT | 77.50 | 34.10 | 33.00 | 35.00 | 0.00 | - | 5 | 51 | 45.94% |
| STX260116C00080000 | 2024-06-20 10:11AM EDT | 80.00 | 33.30 | 31.40 | 33.50 | 0.00 | - | 4 | 25 | 45.75% |
| STX260116C00082500 | 2024-06-21 10:12AM EDT | 82.50 | 30.60 | 29.80 | 31.00 | 0.00 | - | 49 | 80 | 42.98% |
| STX260116C00085000 | 2024-06-17 9:37AM EDT | 85.00 | 30.59 | 28.20 | 29.10 | 0.00 | - | 2 | 19 | 41.69% |
| STX260116C00087500 | 2024-06-17 3:59PM EDT | 87.50 | 29.60 | 26.80 | 27.50 | 0.00 | - | 11 | 22 | 41.05% |
| STX260116C00090000 | 2024-07-01 2:46PM EDT | 90.00 | 25.60 | 25.30 | 26.10 | -1.60 | -5.88% | 13 | 103 | 40.77% |
| STX260116C00092500 | 2024-05-29 2:47PM EDT | 92.50 | 18.30 | 24.80 | 25.90 | 0.00 | - | 4 | 66 | 43.01% |
| STX260116C00095000 | 2024-06-06 2:59PM EDT | 95.00 | 17.96 | 22.70 | 23.60 | 0.00 | - | 12 | 25 | 40.55% |
| STX260116C00097500 | 2024-06-12 3:39PM EDT | 97.50 | 22.60 | 21.30 | 22.30 | 0.00 | - | 3 | 33 | 40.17% |
| STX260116C00100000 | 2024-06-24 9:37AM EDT | 100.00 | 20.80 | 20.10 | 21.00 | 0.00 | - | 1 | 1,246 | 39.71% |
| STX260116C00105000 | 2024-06-21 2:20PM EDT | 105.00 | 18.95 | 17.90 | 19.10 | 0.00 | - | 15 | 170 | 39.94% |
| STX260116C00110000 | 2024-06-28 12:17PM EDT | 110.00 | 17.40 | 15.90 | 16.80 | 0.00 | - | 1 | 154 | 39.00% |
| STX260116C00115000 | 2024-06-26 9:35AM EDT | 115.00 | 15.20 | 14.20 | 16.30 | 0.00 | - | 14 | 142 | 41.28% |
| STX260116C00120000 | 2024-06-27 12:59PM EDT | 120.00 | 13.60 | 12.60 | 13.20 | 0.00 | - | 10 | 150 | 38.12% |
| STX260116C00125000 | 2024-06-21 11:36AM EDT | 125.00 | 12.17 | 11.20 | 11.80 | 0.00 | - | 2 | 165 | 38.02% |
| STX260116C00130000 | 2024-06-17 1:46PM EDT | 130.00 | 11.70 | 9.90 | 10.50 | 0.00 | - | 53 | 527 | 37.84% |
| STX260116C00135000 | 2024-06-17 3:02PM EDT | 135.00 | 10.70 | 8.80 | 9.30 | 0.00 | - | 29 | 170 | 37.60% |
| STX260116C00140000 | 2024-06-13 1:35PM EDT | 140.00 | 8.07 | 7.50 | 8.30 | 0.00 | - | 3 | 22 | 37.54% |
| STX260116C00145000 | 2024-06-20 2:41PM EDT | 145.00 | 7.70 | 6.10 | 7.40 | 0.00 | - | 1 | 144 | 37.47% |
| STX260116C00150000 | 2024-06-25 11:14AM EDT | 150.00 | 6.80 | 6.10 | 6.50 | 0.00 | - | 20 | 26 | 37.18% |
| STX260116C00155000 | 2024-06-27 3:55PM EDT | 155.00 | 7.00 | 5.40 | 5.80 | 0.00 | - | 3 | 52 | 37.15% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX260116P00032500 | 2024-01-26 11:27AM EDT | 32.50 | 1.06 | 0.52 | 1.71 | 0.00 | - | 2 | 2,745 | 60.18% |
| STX260116P00035000 | 2024-04-12 10:32AM EDT | 35.00 | 1.30 | 0.25 | 1.45 | 0.00 | - | 1 | 15 | 53.35% |
| STX260116P00037500 | 2024-04-12 10:53AM EDT | 37.50 | 1.55 | 0.30 | 1.75 | 0.00 | - | 1 | 2 | 52.30% |
| STX260116P00040000 | 2024-05-22 11:27AM EDT | 40.00 | 1.12 | 0.40 | 1.70 | 0.00 | - | 1 | 230 | 55.59% |
| STX260116P00042500 | 2024-06-03 12:06PM EDT | 42.50 | 1.35 | 0.45 | 2.30 | 0.00 | - | 1 | 2 | 56.91% |
| STX260116P00045000 | 2024-05-31 10:59AM EDT | 45.00 | 1.55 | 0.50 | 1.70 | 0.00 | - | 1 | 31 | 49.46% |
| STX260116P00047500 | 2024-06-05 3:22PM EDT | 47.50 | 1.50 | 0.60 | 2.65 | 0.00 | - | 7 | 31 | 52.89% |
| STX260116P00050000 | 2024-06-17 10:40AM EDT | 50.00 | 1.60 | 1.40 | 1.60 | 0.00 | - | 15 | 634 | 43.31% |
| STX260116P00055000 | 2024-06-27 10:39AM EDT | 55.00 | 2.05 | 1.85 | 2.15 | 0.00 | - | 1 | 79 | 41.76% |
| STX260116P00057500 | 2024-06-27 10:46AM EDT | 57.50 | 2.35 | 2.10 | 2.45 | 0.00 | - | 1 | 15 | 40.92% |
| STX260116P00060000 | 2024-06-24 10:02AM EDT | 60.00 | 2.85 | 2.50 | 2.80 | 0.00 | - | 10 | 258 | 40.21% |
| STX260116P00062500 | 2024-06-04 9:54AM EDT | 62.50 | 4.20 | 2.90 | 3.20 | 0.00 | - | 1 | 18 | 39.59% |
| STX260116P00065000 | 2024-06-21 9:43AM EDT | 65.00 | 3.78 | 3.20 | 3.60 | 0.00 | - | 1 | 231 | 38.84% |
| STX260116P00067500 | 2024-05-31 11:11AM EDT | 67.50 | 5.10 | 3.70 | 4.10 | 0.00 | - | 9 | 64 | 38.34% |
| STX260116P00070000 | 2024-06-12 3:37PM EDT | 70.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 1 | 190 | 37.71% |
| STX260116P00072500 | 2024-05-20 10:32AM EDT | 72.50 | 5.40 | 2.10 | 7.00 | 0.00 | - | 1 | 29 | 42.80% |
| STX260116P00075000 | 2024-06-27 9:41AM EDT | 75.00 | 5.70 | 5.20 | 5.80 | 0.00 | - | 10 | 110 | 36.71% |
| STX260116P00077500 | 2024-06-26 1:11PM EDT | 77.50 | 6.50 | 6.00 | 6.40 | 0.00 | - | 1 | 52 | 36.02% |
| STX260116P00080000 | 2024-06-20 11:23AM EDT | 80.00 | 7.00 | 6.70 | 7.10 | 0.00 | - | 1 | 85 | 35.50% |
| STX260116P00082500 | 2024-06-18 9:37AM EDT | 82.50 | 7.00 | 7.50 | 7.90 | 0.00 | - | 1 | 100 | 35.12% |
| STX260116P00085000 | 2024-06-10 9:50AM EDT | 85.00 | 9.50 | 8.30 | 10.70 | 0.00 | - | 1 | 23 | 39.42% |
| STX260116P00087500 | 2024-06-07 3:58PM EDT | 87.50 | 11.10 | 9.10 | 9.50 | 0.00 | - | 1 | 27 | 33.99% |
| STX260116P00090000 | 2024-06-10 9:48AM EDT | 90.00 | 11.40 | 10.10 | 10.50 | 0.00 | - | 10 | 45 | 33.71% |
| STX260116P00092500 | 2024-06-12 3:55PM EDT | 92.50 | 11.10 | 10.90 | 11.50 | 0.00 | - | 51 | 942 | 33.31% |
| STX260116P00095000 | 2024-06-07 11:32AM EDT | 95.00 | 14.60 | 12.10 | 13.30 | 0.00 | - | 1 | 3,592 | 34.49% |
| STX260116P00097500 | 2024-06-12 2:35PM EDT | 97.50 | 12.90 | 13.20 | 15.90 | 0.00 | - | 1 | 11 | 37.16% |
| STX260116P00100000 | 2024-06-18 9:36AM EDT | 100.00 | 13.30 | 14.40 | 16.40 | 0.00 | - | 10 | 1,025 | 35.32% |
| STX260116P00105000 | 2024-06-17 10:12AM EDT | 105.00 | 16.58 | 16.90 | 19.30 | 0.00 | - | 1 | 2 | 35.25% |
| STX260116P00110000 | 2023-12-06 2:35PM EDT | 110.00 | 34.25 | 31.00 | 33.55 | 0.00 | - | - | 2 | 54.83% |
| STX260116P00145000 | 2024-04-26 10:08AM EDT | 145.00 | 58.30 | 49.10 | 53.50 | 0.00 | - | 1 | 0 | 45.13% |
© 2024 Yahoo. All rights reserved.