Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00085000 | 2024-05-06 10:17AM EDT | 2024-05-10 | 6.00 | 4.90 | 5.30 | +2.90 | +93.55% | 1 | 35 | 50.00% |
| STX240517C00085000 | 2024-05-06 12:25PM EDT | 2024-05-17 | 5.50 | 5.40 | 5.70 | +1.87 | +51.52% | 1 | 263 | 41.21% |
| STX240524C00085000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 4.28 | 5.90 | 6.20 | 0.00 | - | 1 | 403 | 40.60% |
| STX240531C00085000 | 2024-05-06 12:04PM EDT | 2024-05-31 | 6.00 | 6.20 | 6.60 | +2.80 | +87.50% | 4 | 6 | 39.72% |
| STX240621C00085000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 7.20 | 6.60 | 7.30 | +3.08 | +74.76% | 11 | 1,046 | 35.82% |
| STX240719C00085000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 7.20 | 7.90 | 8.20 | +0.70 | +10.77% | 2 | 302 | 34.51% |
| STX240920C00085000 | 2024-05-02 10:34AM EDT | 2024-09-20 | 7.80 | 10.50 | 10.80 | 0.00 | - | 14 | 159 | 38.15% |
| STX241220C00085000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 10.60 | 12.80 | 13.30 | 0.00 | - | 4 | 22 | 38.94% |
| STX250117C00085000 | 2024-05-03 10:55AM EDT | 2025-01-17 | 11.80 | 13.40 | 13.70 | 0.00 | - | 3 | 682 | 38.16% |
| STX251219C00085000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 16.47 | 19.00 | 19.60 | 0.00 | - | 8 | 40 | 38.81% |
| STX260116C00085000 | 2024-04-10 9:54AM EDT | 2026-01-16 | 19.00 | 17.50 | 20.00 | 0.00 | - | 1 | 18 | 38.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00085000 | 2024-05-06 10:18AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.15 | -0.35 | -87.50% | 1 | 8 | 35.16% |
| STX240517P00085000 | 2024-05-06 10:09AM EDT | 2024-05-17 | 0.33 | 0.30 | 0.40 | -0.57 | -63.33% | 11 | 496 | 30.42% |
| STX240524P00085000 | 2024-05-06 1:26PM EDT | 2024-05-24 | 0.69 | 0.70 | 0.80 | -0.71 | -50.71% | 38 | 6 | 31.54% |
| STX240531P00085000 | 2024-05-03 12:37PM EDT | 2024-05-31 | 1.57 | 0.90 | 1.05 | 0.00 | - | 5 | 17 | 30.47% |
| STX240621P00085000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 2.75 | 1.75 | 1.90 | 0.00 | - | 6 | 322 | 30.71% |
| STX240719P00085000 | 2024-05-06 12:33PM EDT | 2024-07-19 | 2.75 | 2.65 | 2.90 | -0.85 | -23.61% | 9 | 118 | 31.31% |
| STX240920P00085000 | 2024-05-06 10:50AM EDT | 2024-09-20 | 4.70 | 4.60 | 4.90 | -1.06 | -18.40% | 6 | 146 | 32.96% |
| STX241220P00085000 | 2024-05-02 1:41PM EDT | 2024-12-20 | 8.50 | 6.70 | 7.00 | 0.00 | - | 10 | 30 | 33.47% |
| STX250117P00085000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 8.15 | 7.20 | 7.40 | 0.00 | - | 16 | 568 | 33.00% |
| STX260116P00085000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 13.40 | 12.00 | 13.20 | 0.00 | - | 1 | 10 | 34.38% |
© 2024 Yahoo. All rights reserved.