Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 2024-05-10 | 11.00 | 13.40 | 16.40 | 0.00 | - | 1 | 0 | 74.61% |
| STX240517C00075000 | 2024-04-24 11:33AM EDT | 2024-05-17 | 9.40 | 14.10 | 16.90 | 0.00 | - | 2 | 35 | 81.54% |
| STX240607C00075000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 11.44 | 14.40 | 17.40 | 0.00 | - | - | 1 | 56.93% |
| STX240621C00075000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 14.70 | 14.20 | 16.40 | +1.50 | +11.36% | 1 | 667 | 54.64% |
| STX240719C00075000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 12.54 | 14.60 | 16.80 | 0.00 | - | 3 | 0 | 47.24% |
| STX240920C00075000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 14.19 | 15.70 | 17.70 | 0.00 | - | 16 | 29 | 40.91% |
| STX241220C00075000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 15.58 | 17.10 | 19.60 | 0.00 | - | - | 1 | 40.80% |
| STX250117C00075000 | 2024-04-30 2:12PM EDT | 2025-01-17 | 17.00 | 18.00 | 21.40 | 0.00 | - | 1 | 152 | 46.09% |
| STX251219C00075000 | 2023-12-27 3:14PM EDT | 2025-12-19 | 21.15 | 24.70 | 25.80 | 0.00 | - | 10 | 12 | 42.05% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 2026-01-16 | 21.99 | 22.50 | 25.30 | 0.00 | - | 4 | 55 | 39.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 2024-05-10 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 86.72% |
| STX240517P00075000 | 2024-05-03 1:23PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 128 | 51.17% |
| STX240524P00075000 | 2024-04-26 2:59PM EDT | 2024-05-24 | 0.22 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 65.53% |
| STX240531P00075000 | 2024-04-30 2:10PM EDT | 2024-05-31 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 56.01% |
| STX240607P00075000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.80 | 0.00 | - | - | 1 | 52.25% |
| STX240621P00075000 | 2024-05-06 9:57AM EDT | 2024-06-21 | 0.32 | 0.30 | 0.35 | -0.18 | -36.00% | 1 | 1,071 | 35.06% |
| STX240719P00075000 | 2024-05-03 1:23PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.75 | -0.26 | -28.57% | 1 | 481 | 34.01% |
| STX240920P00075000 | 2024-05-01 3:15PM EDT | 2024-09-20 | 2.39 | 1.80 | 2.00 | 0.00 | - | 1 | 144 | 35.19% |
| STX241220P00075000 | 2024-04-23 12:56PM EDT | 2024-12-20 | 4.80 | 3.30 | 3.60 | 0.00 | - | - | 100 | 35.45% |
| STX250117P00075000 | 2024-04-25 2:55PM EDT | 2025-01-17 | 4.60 | 3.60 | 4.10 | 0.00 | - | 3 | 376 | 35.69% |
| STX251219P00075000 | 2024-03-21 3:07PM EDT | 2025-12-19 | 9.06 | 10.30 | 11.10 | 0.00 | - | - | 22 | 42.47% |
| STX260116P00075000 | 2024-04-25 11:32AM EDT | 2026-01-16 | 9.30 | 8.00 | 8.40 | 0.00 | - | 3 | 53 | 34.53% |
© 2024 Yahoo. All rights reserved.