UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.42 +0.04 (+0.05%) GOLD FUTURES
2,341.20 +2.30 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,735.77 +561.45 (+1.14%)
Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240705C00086000 | 2024-06-13 11:06AM EDT | 86.00 | 18.15 | 15.00 | 16.80 | 0.00 | - | 1 | 0 | 102.34% |
| STX240705C00090000 | 2024-06-28 1:36PM EDT | 90.00 | 14.22 | 10.90 | 13.70 | 0.00 | - | 1 | 1 | 118.65% |
| STX240705C00091000 | 2024-06-03 1:28PM EDT | 91.00 | 3.35 | 9.30 | 11.80 | 0.00 | - | 2 | 0 | 75.68% |
| STX240705C00094000 | 2024-05-31 12:48PM EDT | 94.00 | 2.58 | 7.50 | 11.60 | 0.00 | - | 1 | 0 | 87.01% |
| STX240705C00095000 | 2024-06-07 1:16PM EDT | 95.00 | 4.12 | 5.40 | 7.80 | 0.00 | - | 5 | 5 | 54.20% |
| STX240705C00096000 | 2024-06-18 10:37AM EDT | 96.00 | 11.40 | 5.00 | 8.70 | 0.00 | - | 5 | 0 | 50.78% |
| STX240705C00097000 | 2024-06-28 2:04PM EDT | 97.00 | 7.15 | 4.40 | 6.00 | 0.00 | - | 1 | 1 | 50.29% |
| STX240705C00098000 | 2024-06-12 9:30AM EDT | 98.00 | 5.74 | 3.10 | 6.00 | 0.00 | - | 3 | 7 | 70.95% |
| STX240705C00099000 | 2024-06-18 11:55AM EDT | 99.00 | 8.45 | 2.45 | 3.90 | 0.00 | - | 5 | 5 | 34.77% |
| STX240705C00100000 | 2024-07-01 10:07AM EDT | 100.00 | 3.10 | 2.70 | 3.10 | -1.10 | -26.19% | 5 | 20 | 33.69% |
| STX240705C00101000 | 2024-07-01 11:43AM EDT | 101.00 | 2.30 | 1.95 | 2.15 | -1.94 | -45.75% | 11 | 21 | 27.49% |
| STX240705C00102000 | 2024-07-01 3:46PM EDT | 102.00 | 1.20 | 1.30 | 1.45 | -1.59 | -56.99% | 22 | 13 | 25.49% |
| STX240705C00103000 | 2024-07-01 2:57PM EDT | 103.00 | 0.82 | 0.80 | 0.95 | -0.95 | -53.67% | 40 | 22 | 25.20% |
| STX240705C00104000 | 2024-07-01 2:52PM EDT | 104.00 | 0.48 | 0.45 | 0.60 | -0.73 | -60.33% | 156 | 58 | 25.44% |
| STX240705C00105000 | 2024-07-01 3:38PM EDT | 105.00 | 0.25 | 0.25 | 0.30 | -0.58 | -69.88% | 46 | 173 | 23.88% |
| STX240705C00106000 | 2024-07-01 12:08PM EDT | 106.00 | 0.20 | 0.10 | 0.20 | -0.35 | -63.64% | 9 | 28 | 25.68% |
| STX240705C00107000 | 2024-07-01 2:06PM EDT | 107.00 | 0.11 | 0.05 | 0.15 | -0.20 | -64.52% | 12 | 62 | 28.13% |
| STX240705C00108000 | 2024-07-01 3:06PM EDT | 108.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 12 | 47 | 29.49% |
| STX240705C00109000 | 2024-07-01 3:06PM EDT | 109.00 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 29 | 8 | 29.30% |
| STX240705C00110000 | 2024-07-01 1:55PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 6 | 306 | 32.81% |
| STX240705C00111000 | 2024-07-01 10:17AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | -0.16 | -76.19% | 144 | 9 | 36.13% |
| STX240705C00112000 | 2024-06-28 11:23AM EDT | 112.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 16 | 51.66% |
| STX240705C00113000 | 2024-07-01 10:04AM EDT | 113.00 | 0.05 | 0.00 | 0.20 | -0.95 | -95.00% | 51 | 201 | 55.47% |
| STX240705C00115000 | 2024-06-27 3:09PM EDT | 115.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 48.83% |
| STX240705C00116000 | 2024-06-24 10:23AM EDT | 116.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 51.95% |
| STX240705C00117000 | 2024-06-26 12:45PM EDT | 117.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 50.00% |
| STX240705C00120000 | 2024-06-28 1:47PM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 57.81% |
| STX240705C00121000 | 2024-06-26 2:44PM EDT | 121.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 175 | 60.55% |
| STX240705C00122000 | 2024-06-26 9:31AM EDT | 122.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 24 | 82.42% |
| STX240705C00125000 | 2024-06-21 3:09PM EDT | 125.00 | 0.61 | 0.00 | 1.35 | 0.00 | - | 19 | 19 | 125.68% |
| STX240705C00127000 | 2024-06-28 9:57AM EDT | 127.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 51 | 82.42% |
| STX240705C00128000 | 2024-06-27 12:45PM EDT | 128.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 136.33% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240705P00080000 | 2024-06-27 2:44PM EDT | 80.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 26 | 51 | 147.07% |
| STX240705P00081000 | 2024-06-27 3:53PM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 837 | 91.80% |
| STX240705P00082000 | 2024-06-27 2:43PM EDT | 82.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 120 | 97.27% |
| STX240705P00083000 | 2024-06-26 2:11PM EDT | 83.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 83.59% |
| STX240705P00085000 | 2024-06-28 10:56AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 51 | 68.75% |
| STX240705P00086000 | 2024-07-01 10:06AM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 20 | 64.84% |
| STX240705P00087000 | 2024-07-01 10:07AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 60.94% |
| STX240705P00088000 | 2024-07-01 11:32AM EDT | 88.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 36 | 57.03% |
| STX240705P00090000 | 2024-07-01 9:30AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | -0.31 | -75.61% | 2 | 2 | 54.69% |
| STX240705P00091000 | 2024-06-24 10:23AM EDT | 91.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 50.78% |
| STX240705P00092000 | 2024-07-01 12:32PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 10 | 65 | 46.88% |
| STX240705P00093000 | 2024-06-10 11:33AM EDT | 93.00 | 1.35 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 42.77% |
| STX240705P00094000 | 2024-07-01 11:52AM EDT | 94.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 4 | 2 | 38.67% |
| STX240705P00095000 | 2024-06-25 3:59PM EDT | 95.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 49.02% |
| STX240705P00096000 | 2024-06-27 9:51AM EDT | 96.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | - | 41 | 41.41% |
| STX240705P00097000 | 2024-07-01 3:06PM EDT | 97.00 | 0.14 | 0.00 | 0.60 | -0.11 | -44.00% | 9 | 18 | 51.56% |
| STX240705P00098000 | 2024-07-01 10:37AM EDT | 98.00 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 1 | 55 | 28.81% |
| STX240705P00099000 | 2024-07-01 1:34PM EDT | 99.00 | 0.14 | 0.10 | 0.20 | -0.14 | -50.00% | 7 | 50 | 25.98% |
| STX240705P00100000 | 2024-07-01 3:26PM EDT | 100.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 7 | 51 | 23.73% |
| STX240705P00101000 | 2024-07-01 3:46PM EDT | 101.00 | 0.57 | 0.40 | 0.55 | +0.07 | +14.00% | 14 | 18 | 23.73% |
| STX240705P00102000 | 2024-07-01 1:29PM EDT | 102.00 | 0.76 | 0.75 | 0.90 | -0.04 | -5.00% | 26 | 26 | 23.19% |
| STX240705P00103000 | 2024-06-28 2:25PM EDT | 103.00 | 1.00 | 1.25 | 1.40 | 0.00 | - | 2 | 20 | 22.90% |
| STX240705P00104000 | 2024-06-28 2:40PM EDT | 104.00 | 1.47 | 1.90 | 2.10 | 0.00 | - | 10 | 22 | 23.98% |
| STX240705P00105000 | 2024-06-28 12:18PM EDT | 105.00 | 1.80 | 2.55 | 4.10 | 0.00 | - | 2 | 13 | 54.20% |
| STX240705P00106000 | 2024-06-28 10:16AM EDT | 106.00 | 1.90 | 3.50 | 3.80 | 0.00 | - | 2 | 14 | 27.20% |
© 2024 Yahoo. All rights reserved.