Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00090000 | 2024-05-06 12:17PM EDT | 2024-05-10 | 1.35 | 1.10 | 1.20 | +0.88 | +187.23% | 34 | 116 | 31.59% |
| STX240517C00090000 | 2024-05-06 12:30PM EDT | 2024-05-17 | 2.07 | 1.80 | 1.95 | +1.12 | +117.89% | 27 | 1,904 | 31.96% |
| STX240524C00090000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 1.57 | 2.40 | 2.60 | 0.00 | - | 15 | 21 | 33.35% |
| STX240531C00090000 | 2024-05-06 12:29PM EDT | 2024-05-31 | 3.00 | 2.75 | 2.95 | +1.50 | +100.00% | 6 | 284 | 32.18% |
| STX240607C00090000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 2.31 | 3.00 | 3.40 | 0.00 | - | 5 | 10 | 32.74% |
| STX240614C00090000 | 2024-05-06 1:52PM EDT | 2024-06-14 | 3.70 | 3.50 | 3.80 | +1.01 | +37.55% | 11 | 7 | 33.11% |
| STX240621C00090000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 4.07 | 3.80 | 4.00 | +1.23 | +43.31% | 4 | 1,411 | 32.11% |
| STX240719C00090000 | 2024-05-06 9:33AM EDT | 2024-07-19 | 5.30 | 4.80 | 5.10 | +1.40 | +35.90% | 2 | 377 | 32.20% |
| STX240920C00090000 | 2024-05-06 12:13PM EDT | 2024-09-20 | 7.81 | 7.60 | 7.80 | +1.31 | +20.15% | 14 | 188 | 36.04% |
| STX241220C00090000 | 2024-04-26 12:47PM EDT | 2024-12-20 | 8.10 | 10.10 | 10.40 | 0.00 | - | 10 | 18 | 37.20% |
| STX250117C00090000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 9.65 | 10.60 | 10.90 | 0.00 | - | 1 | 633 | 36.80% |
| STX251219C00090000 | 2024-04-29 3:12PM EDT | 2025-12-19 | 14.80 | 15.10 | 17.00 | 0.00 | - | 1 | 154 | 37.84% |
| STX260116C00090000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 17.40 | 16.50 | 17.30 | +2.90 | +20.00% | 1 | 71 | 37.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00090000 | 2024-05-06 10:06AM EDT | 2024-05-10 | 1.00 | 1.35 | 1.50 | -1.90 | -65.52% | 1 | 42 | 32.57% |
| STX240517P00090000 | 2024-05-06 12:46PM EDT | 2024-05-17 | 1.85 | 2.00 | 2.10 | -2.96 | -61.54% | 34 | 369 | 30.27% |
| STX240524P00090000 | 2024-04-30 3:18PM EDT | 2024-05-24 | 5.21 | 2.45 | 2.65 | 0.00 | - | 1 | 110 | 30.79% |
| STX240531P00090000 | 2024-04-30 2:10PM EDT | 2024-05-31 | 5.15 | 2.75 | 2.95 | 0.00 | - | 4 | 4 | 29.47% |
| STX240621P00090000 | 2024-05-06 1:46PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.20 | -1.16 | -22.92% | 3 | 449 | 31.64% |
| STX240719P00090000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 7.10 | 4.90 | 5.10 | 0.00 | - | 11 | 61 | 30.60% |
| STX240920P00090000 | 2024-05-02 10:34AM EDT | 2024-09-20 | 9.50 | 7.00 | 7.20 | 0.00 | - | 2 | 60 | 32.13% |
| STX250117P00090000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 11.75 | 9.60 | 9.90 | 0.00 | - | 2 | 250 | 32.59% |
| STX251219P00090000 | 2024-03-21 2:57PM EDT | 2025-12-19 | 15.50 | 17.80 | 20.30 | 0.00 | - | 10 | 11 | 44.76% |
| STX260116P00090000 | 2024-04-24 11:24AM EDT | 2026-01-16 | 17.30 | 13.30 | 14.80 | 0.00 | - | 4 | 34 | 31.61% |
© 2024 Yahoo. All rights reserved.