Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00080000 | 2024-05-03 3:06PM EDT | 2024-05-10 | 7.90 | 10.00 | 11.80 | 0.00 | - | 1 | 1 | 102.39% |
| STX240517C00080000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 7.00 | 8.70 | 10.60 | 0.00 | - | 1 | 44 | 57.52% |
| STX240621C00080000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 8.97 | 11.20 | 11.50 | 0.00 | - | 1 | 202 | 40.75% |
| STX240719C00080000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 8.90 | 11.70 | 12.00 | 0.00 | - | 2 | 63 | 36.61% |
| STX240920C00080000 | 2024-05-03 11:14AM EDT | 2024-09-20 | 11.90 | 13.80 | 14.40 | 0.00 | - | 1 | 53 | 40.69% |
| STX241220C00080000 | 2024-04-19 2:38PM EDT | 2024-12-20 | 12.25 | 15.90 | 16.40 | 0.00 | - | 5 | 5 | 39.81% |
| STX250117C00080000 | 2024-04-19 12:28PM EDT | 2025-01-17 | 16.01 | 16.50 | 17.40 | +3.20 | +24.98% | 2 | 356 | 41.38% |
| STX251219C00080000 | 2024-04-10 9:41AM EDT | 2025-12-19 | 21.74 | 21.60 | 22.30 | 0.00 | - | 1 | 41 | 39.33% |
| STX260116C00080000 | 2024-04-17 1:52PM EDT | 2026-01-16 | 19.65 | 21.90 | 22.60 | 0.00 | - | 1 | 20 | 39.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00080000 | 2024-05-06 10:13AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 17 | 51.76% |
| STX240517P00080000 | 2024-05-06 9:40AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | -0.17 | -85.00% | 3 | 681 | 41.02% |
| STX240524P00080000 | 2024-05-06 9:56AM EDT | 2024-05-24 | 0.21 | 0.15 | 0.25 | -0.48 | -69.57% | 1 | 9 | 36.52% |
| STX240531P00080000 | 2024-05-03 9:45AM EDT | 2024-05-31 | 0.31 | 0.20 | 0.35 | -0.32 | -50.79% | 9 | 41 | 34.03% |
| STX240621P00080000 | 2024-05-03 1:31PM EDT | 2024-06-21 | 1.20 | 0.75 | 0.85 | 0.00 | - | 44 | 477 | 33.13% |
| STX240719P00080000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 1.72 | 1.35 | 1.50 | -0.23 | -11.79% | 1 | 265 | 32.54% |
| STX240920P00080000 | 2024-05-06 11:19AM EDT | 2024-09-20 | 3.12 | 2.95 | 3.20 | -1.15 | -26.93% | 5 | 98 | 34.24% |
| STX241220P00080000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 6.30 | 4.80 | 5.00 | 0.00 | - | 5 | 8 | 34.23% |
| STX250117P00080000 | 2024-03-20 10:34AM EDT | 2025-01-17 | 7.50 | 8.50 | 8.80 | 0.00 | - | 6 | 417 | 46.79% |
| STX251219P00080000 | 2024-03-21 2:55PM EDT | 2025-12-19 | 10.95 | 11.40 | 13.50 | 0.00 | - | - | 205 | 42.38% |
| STX260116P00080000 | 2024-05-02 9:33AM EDT | 2026-01-16 | 11.10 | 9.80 | 10.20 | 0.00 | - | 10 | 38 | 33.48% |
© 2024 Yahoo. All rights reserved.