UK markets closed

Seagate Technology plc (STX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.81+2.31 (+2.64%)
As of 02:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STX240510C001000002024-04-24 12:55PM EDT2024-05-100.100.000.150.00-13250.39%
STX240517C001000002024-05-06 2:18PM EDT2024-05-170.100.000.10+0.07+233.33%8211,04334.28%
STX240524C001000002024-05-06 10:14AM EDT2024-05-240.350.100.25+0.22+169.23%502333.11%
STX240531C001000002024-05-06 11:40AM EDT2024-05-310.300.250.50+0.15+100.00%21134.03%
STX240621C001000002024-05-06 10:23AM EDT2024-06-211.200.800.90+0.57+90.48%612,28430.57%
STX240719C001000002024-05-03 10:04AM EDT2024-07-191.801.551.75+0.60+50.00%116031.38%
STX240920C001000002024-05-06 1:43PM EDT2024-09-203.953.703.90+0.55+16.18%747434.38%
STX241220C001000002024-04-29 11:41AM EDT2024-12-204.805.506.500.00-3536.30%
STX250117C001000002024-05-06 2:04PM EDT2025-01-176.706.606.90+0.70+11.67%3561,35835.63%
STX251219C001000002024-03-26 3:55PM EDT2025-12-1917.0011.6012.100.00-13434.92%
STX260116C001000002024-04-17 9:37AM EDT2026-01-1612.3212.3013.200.00-21,25736.48%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STX240517P001000002024-05-01 3:29PM EDT2024-05-1713.1010.3010.600.00-58147.36%
STX240621P001000002024-04-24 3:31PM EDT2024-06-2114.209.6011.400.00-26434.11%
STX240719P001000002024-04-24 11:35AM EDT2024-07-1916.3011.7012.000.00-42331.86%
STX240920P001000002024-04-24 10:28AM EDT2024-09-2016.5013.2013.500.00-25431.46%
STX250117P001000002024-04-24 3:31PM EDT2025-01-1717.8015.5016.000.00-21631.93%
STX260116P001000002024-04-24 11:28AM EDT2026-01-1623.3019.9020.300.00-301,01329.90%