Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-04-24 9:37AM EDT | 70.00 | 19.03 | 15.50 | 19.00 | 0.00 | - | - | 0 | 163.09% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 12.10 | 14.60 | 0.00 | - | 1 | 0 | 104.10% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 11.20 | 12.00 | 0.00 | - | - | 1 | 57.42% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 8.20 | 10.40 | 0.00 | - | 1 | 1 | 77.05% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 6.20 | 7.10 | 0.00 | - | 40 | 43 | 57.81% |
| STX240510C00083000 | 2024-04-24 11:45AM EDT | 83.00 | 2.60 | 4.60 | 5.40 | 0.00 | - | - | 1 | 53.96% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 3.70 | 4.00 | 0.00 | - | 4 | 4 | 36.08% |
| STX240510C00085000 | 2024-05-03 9:46AM EDT | 85.00 | 3.10 | 2.90 | 3.20 | +0.07 | +2.31% | 10 | 35 | 34.82% |
| STX240510C00086000 | 2024-05-03 10:52AM EDT | 86.00 | 2.37 | 2.15 | 2.85 | +0.53 | +28.80% | 2 | 38 | 41.99% |
| STX240510C00087000 | 2024-05-03 3:53PM EDT | 87.00 | 1.60 | 1.60 | 1.75 | +0.45 | +39.13% | 17 | 74 | 30.86% |
| STX240510C00088000 | 2024-05-03 3:56PM EDT | 88.00 | 1.10 | 1.10 | 1.20 | +0.20 | +22.22% | 61 | 28 | 29.64% |
| STX240510C00089000 | 2024-05-03 3:36PM EDT | 89.00 | 0.75 | 0.70 | 0.85 | +0.10 | +15.38% | 14 | 40 | 30.37% |
| STX240510C00090000 | 2024-05-03 3:41PM EDT | 90.00 | 0.47 | 0.45 | 0.55 | -0.13 | -21.67% | 30 | 89 | 30.08% |
| STX240510C00091000 | 2024-05-03 11:44AM EDT | 91.00 | 0.35 | 0.25 | 0.35 | +0.17 | +94.44% | 2 | 75 | 30.23% |
| STX240510C00092000 | 2024-05-03 12:35PM EDT | 92.00 | 0.22 | 0.15 | 0.25 | -0.23 | -51.11% | 6 | 9 | 31.74% |
| STX240510C00093000 | 2024-05-03 3:41PM EDT | 93.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 500 | 83 | 34.18% |
| STX240510C00094000 | 2024-05-03 3:28PM EDT | 94.00 | 0.08 | 0.00 | 0.60 | -0.08 | -50.00% | 13 | 36 | 53.61% |
| STX240510C00095000 | 2024-04-25 3:13PM EDT | 95.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 18 | 61.04% |
| STX240510C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 65.87% |
| STX240510C00097000 | 2024-04-22 10:06AM EDT | 97.00 | 0.48 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 69.73% |
| STX240510C00098000 | 2024-04-25 3:13PM EDT | 98.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 1 | 85 | 74.22% |
| STX240510C00100000 | 2024-04-24 12:55PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 53.71% |
| STX240510C00101000 | 2024-04-23 1:31PM EDT | 101.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | - | 3 | 84.13% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | - | 370 | 62.50% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 62.11% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 122.27% |
| STX240510C00115000 | 2024-04-22 10:06AM EDT | 115.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 155.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 1.25 | 0.00 | - | - | 1 | 124.81% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 50.00% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 88.67% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 13 | 78.71% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 1 | 26 | 65.92% |
| STX240510P00080000 | 2024-05-03 9:53AM EDT | 80.00 | 0.10 | 0.00 | 1.35 | -0.15 | -60.00% | 1 | 18 | 66.50% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 0.60 | -0.14 | -70.00% | 1 | 12 | 57.81% |
| STX240510P00082000 | 2024-05-03 3:16PM EDT | 82.00 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 2 | 85 | 33.79% |
| STX240510P00083000 | 2024-05-03 3:28PM EDT | 83.00 | 0.11 | 0.10 | 0.20 | -0.39 | -78.00% | 17 | 12 | 31.35% |
| STX240510P00084000 | 2024-05-02 3:07PM EDT | 84.00 | 0.32 | 0.20 | 0.30 | -0.43 | -57.33% | 1 | 32 | 29.79% |
| STX240510P00085000 | 2024-05-03 2:39PM EDT | 85.00 | 0.40 | 0.35 | 0.50 | -0.70 | -63.64% | 7 | 9 | 29.64% |
| STX240510P00086000 | 2024-05-03 2:45PM EDT | 86.00 | 0.70 | 0.60 | 0.75 | -0.95 | -57.58% | 9 | 36 | 28.61% |
| STX240510P00087000 | 2024-05-03 2:46PM EDT | 87.00 | 1.12 | 1.00 | 1.10 | -0.89 | -44.28% | 5 | 7 | 27.69% |
| STX240510P00088000 | 2024-05-03 3:48PM EDT | 88.00 | 1.63 | 1.50 | 1.65 | -1.17 | -41.79% | 54 | 26 | 28.59% |
| STX240510P00090000 | 2024-04-22 1:31PM EDT | 90.00 | 2.90 | 2.80 | 3.40 | -4.23 | -59.33% | 40 | 2 | 38.62% |
| STX240510P00091000 | 2024-05-02 1:50PM EDT | 91.00 | 5.18 | 2.65 | 4.20 | 0.00 | - | 75 | 50 | 40.09% |
| STX240510P00092000 | 2024-04-29 11:23AM EDT | 92.00 | 6.57 | 4.40 | 6.50 | 0.00 | - | 19 | 8 | 52.54% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 7.10 | 9.10 | 0.00 | - | 39 | 0 | 58.59% |
| STX240510P00096000 | 2024-04-12 11:39AM EDT | 96.00 | 11.20 | 8.10 | 9.10 | 0.00 | - | 35 | 0 | 63.38% |
| STX240510P00097000 | 2024-04-23 1:38PM EDT | 97.00 | 10.40 | 8.90 | 11.30 | 0.00 | - | 1 | 2 | 67.97% |
© 2024 Yahoo. All rights reserved.