Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00095000 | 2024-05-17 10:33AM EDT | 2024-05-24 | 2.56 | 1.70 | 1.80 | -1.88 | -42.34% | 2 | 99 | 34.13% |
| STX240531C00095000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 2.25 | 2.10 | 2.30 | -2.45 | -52.13% | 8 | 61 | 30.18% |
| STX240607C00095000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 2.75 | 2.55 | 2.80 | -2.43 | -46.91% | 4 | 31 | 29.98% |
| STX240614C00095000 | 2024-05-17 3:28PM EDT | 2024-06-14 | 3.00 | 3.00 | 3.30 | -2.20 | -42.31% | 5 | 17 | 30.64% |
| STX240621C00095000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.50 | -2.43 | -42.41% | 37 | 658 | 29.04% |
| STX240719C00095000 | 2024-05-17 10:52AM EDT | 2024-07-19 | 5.10 | 4.40 | 4.80 | -1.70 | -25.00% | 3 | 824 | 29.83% |
| STX240920C00095000 | 2024-05-17 2:00PM EDT | 2024-09-20 | 7.75 | 7.50 | 7.80 | -1.75 | -18.42% | 11 | 892 | 34.56% |
| STX241220C00095000 | 2024-05-16 3:47PM EDT | 2024-12-20 | 12.15 | 9.70 | 10.50 | 0.00 | - | 1 | 41 | 35.60% |
| STX250117C00095000 | 2024-05-17 3:01PM EDT | 2025-01-17 | 10.75 | 10.60 | 10.90 | -2.45 | -18.56% | 1 | 163 | 34.80% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 2025-12-19 | 13.12 | 16.30 | 17.40 | 0.00 | - | 7 | 13 | 36.39% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 13.00 | 16.50 | 17.80 | 0.00 | - | 1 | 13 | 36.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00095000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 1.32 | 1.35 | 1.45 | +0.67 | +103.08% | 36 | 126 | 32.52% |
| STX240531P00095000 | 2024-05-14 2:35PM EDT | 2024-05-31 | 2.00 | 1.55 | 1.70 | 0.00 | - | 2 | 2 | 25.59% |
| STX240607P00095000 | 2024-05-13 10:07AM EDT | 2024-06-07 | 3.70 | 1.90 | 2.85 | 0.00 | - | 1 | 1 | 33.59% |
| STX240621P00095000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.20 | +0.94 | +44.55% | 102 | 226 | 28.78% |
| STX240719P00095000 | 2024-05-17 3:17PM EDT | 2024-07-19 | 4.20 | 4.00 | 4.30 | +1.18 | +39.07% | 6 | 10 | 28.37% |
| STX240920P00095000 | 2024-05-16 3:32PM EDT | 2024-09-20 | 6.35 | 6.40 | 6.70 | +0.85 | +15.45% | 4 | 840 | 30.82% |
| STX250117P00095000 | 2024-05-17 10:42AM EDT | 2025-01-17 | 8.83 | 9.00 | 9.30 | +0.55 | +6.64% | 4 | 58 | 30.49% |
| STX251219P00095000 | 2024-05-16 10:28AM EDT | 2025-12-19 | 12.40 | 13.20 | 14.00 | 0.00 | - | 1 | 13 | 29.74% |
| STX260116P00095000 | 2024-05-15 11:41AM EDT | 2026-01-16 | 12.80 | 13.50 | 15.30 | 0.00 | - | 1 | 3,592 | 31.75% |
© 2024 Yahoo. All rights reserved.