Seagate Technology plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00095000 | 2024-05-06 11:35AM EDT | 2024-05-10 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 24 | 18 | 37.31% |
| STX240517C00095000 | 2024-05-06 10:36AM EDT | 2024-05-17 | 0.43 | 0.45 | 0.55 | +0.26 | +152.94% | 14 | 1,509 | 33.30% |
| STX240524C00095000 | 2024-05-03 2:12PM EDT | 2024-05-24 | 1.20 | 0.70 | 1.25 | +0.75 | +166.67% | 10 | 57 | 37.60% |
| STX240531C00095000 | 2024-05-03 11:29AM EDT | 2024-05-31 | 0.68 | 1.10 | 1.35 | 0.00 | - | 2 | 50 | 33.37% |
| STX240607C00095000 | 2024-05-03 10:43AM EDT | 2024-06-07 | 1.00 | 1.50 | 1.70 | 0.00 | - | 20 | 31 | 33.36% |
| STX240614C00095000 | 2024-05-06 10:28AM EDT | 2024-06-14 | 1.93 | 1.75 | 2.00 | +0.73 | +60.83% | 1 | 10 | 33.13% |
| STX240621C00095000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 2.23 | 2.05 | 2.25 | +0.85 | +61.59% | 7 | 782 | 32.69% |
| STX240719C00095000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 3.30 | 3.10 | 3.30 | +1.10 | +50.00% | 4 | 829 | 32.74% |
| STX240920C00095000 | 2024-05-06 9:31AM EDT | 2024-09-20 | 5.11 | 5.60 | 5.90 | +0.50 | +10.85% | 15 | 865 | 36.19% |
| STX241220C00095000 | 2024-05-03 3:49PM EDT | 2024-12-20 | 7.00 | 8.20 | 8.60 | 0.00 | - | 2 | 32 | 37.63% |
| STX250117C00095000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 8.10 | 8.70 | 9.50 | +0.50 | +6.58% | 2 | 177 | 38.51% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 2025-12-19 | 13.12 | 14.60 | 15.20 | 0.00 | - | 7 | 13 | 37.85% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 13.00 | 15.00 | 16.30 | 0.00 | - | 1 | 13 | 39.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 9.13 | 4.70 | 5.10 | 0.00 | - | 39 | 0 | 23.05% |
| STX240517P00095000 | 2024-04-19 11:45AM EDT | 2024-05-17 | 11.87 | 4.80 | 5.30 | 0.00 | - | 2 | 114 | 24.71% |
| STX240524P00095000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 9.16 | 5.30 | 5.70 | 0.00 | - | 70 | 105 | 27.71% |
| STX240621P00095000 | 2024-04-12 10:55AM EDT | 2024-06-21 | 11.52 | 6.70 | 7.00 | 0.00 | - | 40 | 228 | 29.88% |
| STX240719P00095000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 11.49 | 7.60 | 7.90 | 0.00 | - | 1 | 10 | 29.65% |
| STX240920P00095000 | 2024-04-22 2:31PM EDT | 2024-09-20 | 13.30 | 9.50 | 9.80 | 0.00 | - | 5 | 781 | 30.79% |
| STX250117P00095000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 13.60 | 11.70 | 12.90 | 0.00 | - | 6 | 58 | 32.95% |
| STX251219P00095000 | 2024-01-24 11:57AM EDT | 2025-12-19 | 17.90 | 17.50 | 18.15 | 0.00 | - | - | 13 | 33.19% |
| STX260116P00095000 | 2024-02-29 1:06PM EDT | 2026-01-16 | 15.91 | 15.70 | 16.90 | 0.00 | - | 1 | 4 | 29.76% |
© 2024 Yahoo. All rights reserved.