UK markets open in 7 hours 57 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.74 +0.26 (+0.33%) GOLD FUTURES
2,335.10 +3.90 (+0.17%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,535.88 -350.78 (-0.69%)
Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-04-24 9:37AM EDT | 2024-05-10 | 19.03 | 19.40 | 21.60 | 0.00 | - | - | 0 | 161.43% |
| STX240517C00070000 | 2024-04-12 1:28PM EDT | 2024-05-17 | 16.45 | 19.10 | 20.60 | 0.00 | - | 1 | 1 | 108.25% |
| STX240621C00070000 | 2024-05-03 12:24PM EDT | 2024-06-21 | 18.30 | 19.80 | 20.70 | 0.00 | - | 1 | 244 | 56.64% |
| STX240719C00070000 | 2024-04-04 2:50PM EDT | 2024-07-19 | 23.20 | 17.70 | 19.10 | 0.00 | - | 3 | 15 | 0.00% |
| STX240920C00070000 | 2024-05-06 1:43PM EDT | 2024-09-20 | 21.46 | 19.90 | 23.00 | +1.95 | +9.99% | 3 | 36 | 52.14% |
| STX241220C00070000 | 2024-05-03 12:26PM EDT | 2024-12-20 | 21.20 | 21.70 | 23.30 | 0.00 | - | 1 | 13 | 42.09% |
| STX250117C00070000 | 2024-04-30 12:19PM EDT | 2025-01-17 | 23.81 | 21.60 | 24.60 | +3.61 | +17.87% | 1 | 326 | 46.06% |
| STX251219C00070000 | 2024-03-26 3:29PM EDT | 2025-12-19 | 33.11 | 25.60 | 26.30 | 0.00 | - | 1 | 2 | 35.46% |
| STX260116C00070000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 24.50 | 25.50 | 28.60 | 0.00 | - | 8 | 15 | 41.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 2024-05-10 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 1 | 163.09% |
| STX240517P00070000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 521 | 105.27% |
| STX240524P00070000 | 2024-04-10 12:44PM EDT | 2024-05-24 | 0.41 | 0.00 | 1.35 | 0.00 | - | - | 1 | 83.64% |
| STX240531P00070000 | 2024-04-24 2:27PM EDT | 2024-05-31 | 0.17 | 0.00 | 1.35 | 0.00 | - | 8 | 3 | 71.48% |
| STX240621P00070000 | 2024-05-06 1:40PM EDT | 2024-06-21 | 0.20 | 0.10 | 1.20 | -0.67 | -77.01% | 6 | 477 | 52.64% |
| STX240719P00070000 | 2024-04-26 3:08PM EDT | 2024-07-19 | 0.60 | 0.30 | 0.40 | 0.00 | - | 1 | 290 | 37.01% |
| STX240920P00070000 | 2024-04-26 9:41AM EDT | 2024-09-20 | 1.68 | 1.05 | 1.25 | 0.00 | - | 1 | 193 | 37.11% |
| STX241220P00070000 | 2024-05-06 10:15AM EDT | 2024-12-20 | 2.40 | 1.75 | 2.55 | -0.60 | -20.00% | 23 | 39 | 37.11% |
| STX250117P00070000 | 2024-05-01 10:44AM EDT | 2025-01-17 | 2.65 | 2.20 | 2.85 | -0.75 | -22.06% | 1 | 1,665 | 36.65% |
| STX251219P00070000 | 2024-04-26 3:57PM EDT | 2025-12-19 | 7.20 | 4.60 | 7.60 | 0.00 | - | 7 | 10 | 38.87% |
| STX260116P00070000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 7.40 | 6.40 | 6.80 | 0.00 | - | 1 | 157 | 35.70% |
© 2024 Yahoo. All rights reserved.