Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| STX240517C00105000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 2,765 | 25.00% |
| STX240524C00105000 | 2024-04-26 9:54AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| STX240531C00105000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| STX240621C00105000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 264 | 562 | 12.50% |
| STX240719C00105000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 12.50% |
| STX240920C00105000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 49 | 136 | 6.25% |
| STX241220C00105000 | 2024-04-26 1:36PM EDT | 2024-12-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 6.25% |
| STX250117C00105000 | 2024-05-03 10:04AM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 57 | 306 | 6.25% |
| STX251219C00105000 | 2024-03-26 11:32AM EDT | 2025-12-19 | 17.17 | 8.80 | 10.10 | 0.00 | - | 1 | 61 | 36.11% |
| STX260116C00105000 | 2024-04-15 10:47AM EDT | 2026-01-16 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00105000 | 2024-04-24 2:58PM EDT | 2024-05-17 | 18.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| STX240621P00105000 | 2024-04-05 2:11PM EDT | 2024-06-21 | 16.00 | 17.40 | 19.80 | 0.00 | - | 12 | 17 | 60.28% |
| STX240719P00105000 | 2024-03-06 12:59PM EDT | 2024-07-19 | 12.75 | 15.90 | 17.20 | 0.00 | - | 1 | 5 | 0.00% |
| STX240920P00105000 | 2024-04-01 2:58PM EDT | 2024-09-20 | 16.50 | 18.10 | 19.60 | 0.00 | - | 1 | 164 | 33.96% |
| STX250117P00105000 | 2024-03-26 2:56PM EDT | 2025-01-17 | 16.70 | 20.70 | 22.80 | 0.00 | - | 2 | 2 | 37.80% |
© 2024 Yahoo. All rights reserved.