Sensata Technologies Holding plc (ST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ST240920C00030000 | 2024-06-14 1:56PM EDT | 30.00 | 8.54 | 9.40 | 12.40 | 0.00 | - | 1 | 11 | 111.96% |
| ST240920C00035000 | 2024-07-22 10:06AM EDT | 35.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 3 | 44 | 40.92% |
| ST240920C00037500 | 2024-07-19 10:30AM EDT | 37.50 | 3.60 | 2.50 | 2.65 | 0.00 | - | 1 | 31 | 38.33% |
| ST240920C00040000 | 2024-07-26 3:57PM EDT | 40.00 | 1.36 | 1.35 | 1.50 | +0.23 | +20.35% | 15 | 763 | 37.28% |
| ST240920C00042500 | 2024-07-26 2:11PM EDT | 42.50 | 0.75 | 0.65 | 1.05 | +0.15 | +25.00% | 1 | 124 | 42.19% |
| ST240920C00045000 | 2024-07-23 3:54PM EDT | 45.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1,195 | 4,816 | 38.67% |
| ST240920C00047500 | 2024-07-16 12:04PM EDT | 47.50 | 0.70 | 0.15 | 0.30 | 0.00 | - | - | 1,087 | 41.80% |
| ST240920C00050000 | 2024-07-22 3:48PM EDT | 50.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 324 | 1,969 | 44.34% |
| ST240920C00055000 | 2024-07-01 3:21PM EDT | 55.00 | 0.06 | 0.05 | 2.25 | 0.00 | - | 27 | 335 | 87.45% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ST240920P00020000 | 2024-04-18 12:29PM EDT | 20.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 82.81% |
| ST240920P00025000 | 2024-05-09 3:35PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 79.30% |
| ST240920P00030000 | 2024-05-07 11:01AM EDT | 30.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 270 | 55.91% |
| ST240920P00035000 | 2024-07-26 11:36AM EDT | 35.00 | 0.85 | 0.70 | 0.80 | +0.20 | +30.77% | 2 | 327 | 35.30% |
| ST240920P00037500 | 2024-07-26 1:43PM EDT | 37.50 | 1.70 | 1.55 | 1.70 | -0.15 | -8.11% | 2 | 1,133 | 34.57% |
| ST240920P00040000 | 2024-07-23 1:05PM EDT | 40.00 | 2.40 | 1.85 | 3.10 | 0.00 | - | 4 | 581 | 34.35% |
| ST240920P00042500 | 2024-07-24 10:08AM EDT | 42.50 | 4.50 | 2.90 | 6.40 | 0.00 | - | 19 | 59 | 62.01% |
| ST240920P00045000 | 2024-07-16 3:58PM EDT | 45.00 | 3.80 | 5.30 | 7.20 | 0.00 | - | 2 | 667 | 38.09% |
| ST240920P00047500 | 2024-07-18 12:03PM EDT | 47.50 | 6.00 | 7.60 | 11.60 | 0.00 | - | 1 | 7 | 87.82% |
| ST240920P00050000 | 2024-05-16 10:17AM EDT | 50.00 | 7.40 | 10.90 | 14.00 | 0.00 | - | 11 | 1 | 60.99% |
© 2024 Yahoo. All rights reserved.