STERIS plc (STE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STE240920C00185000 | 2024-07-05 11:02AM EDT | 185.00 | 35.95 | 56.50 | 60.90 | 0.00 | - | 1 | 2 | 130.52% |
| STE240920C00195000 | 2024-05-20 3:33PM EDT | 195.00 | 41.71 | 24.80 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| STE240920C00200000 | 2024-04-30 11:14AM EDT | 200.00 | 17.70 | 26.00 | 30.00 | 0.00 | - | 2 | 6 | 0.00% |
| STE240920C00210000 | 2024-04-30 12:32PM EDT | 210.00 | 12.30 | 19.10 | 23.90 | 0.00 | - | 2 | 7 | 0.00% |
| STE240920C00220000 | 2024-05-08 9:30AM EDT | 220.00 | 11.23 | 16.00 | 19.50 | 0.00 | - | 3 | 5 | 0.00% |
| STE240920C00230000 | 2024-09-04 10:41AM EDT | 230.00 | 13.80 | 10.00 | 14.00 | 0.00 | - | 94 | 103 | 46.20% |
| STE240920C00240000 | 2024-09-04 11:15AM EDT | 240.00 | 4.66 | 4.00 | 5.60 | 0.00 | - | 2 | 104 | 31.50% |
| STE240920C00250000 | 2024-09-05 11:04AM EDT | 250.00 | 0.20 | 0.05 | 4.90 | 0.00 | - | 1 | 14 | 49.37% |
| STE240920C00260000 | 2024-08-06 2:51PM EDT | 260.00 | 5.80 | 0.30 | 2.75 | 0.00 | - | 3 | 8 | 51.44% |
| STE240920C00270000 | 2024-07-31 2:19PM EDT | 270.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 61.84% |
| STE240920C00280000 | 2024-09-03 3:39PM EDT | 280.00 | 0.40 | 0.05 | 4.80 | 0.00 | - | - | 1 | 73.90% |
| STE240920C00300000 | 2024-02-26 10:30AM EDT | 300.00 | 2.00 | 0.05 | 4.70 | 0.00 | - | 10 | 10 | 94.38% |
| STE240920C00340000 | 2024-02-28 10:30AM EDT | 340.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 129.61% |
| STE240920C00350000 | 2024-04-30 11:23AM EDT | 350.00 | 0.50 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 121.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE240920P00150000 | 2024-04-17 9:30AM EDT | 150.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| STE240920P00155000 | 2024-04-17 9:30AM EDT | 155.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 169.09% |
| STE240920P00160000 | 2024-04-12 9:30AM EDT | 160.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 159.13% |
| STE240920P00165000 | 2024-06-07 9:30AM EDT | 165.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 149.44% |
| STE240920P00170000 | 2024-04-19 11:51AM EDT | 170.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 139.97% |
| STE240920P00175000 | 2024-04-19 1:29PM EDT | 175.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 5 | 74 | 130.69% |
| STE240920P00180000 | 2024-06-26 1:14PM EDT | 180.00 | 1.08 | 0.00 | 4.80 | 0.00 | - | 20 | 28 | 121.61% |
| STE240920P00185000 | 2024-04-17 2:02PM EDT | 185.00 | 6.80 | 0.10 | 4.90 | 0.00 | - | 5 | 12 | 114.01% |
| STE240920P00190000 | 2024-08-05 11:22AM EDT | 190.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 103.88% |
| STE240920P00195000 | 2024-05-31 2:59PM EDT | 195.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 129 | 95.21% |
| STE240920P00200000 | 2024-08-05 9:35AM EDT | 200.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 25.00% |
| STE240920P00210000 | 2024-08-05 9:35AM EDT | 210.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 12.50% |
| STE240920P00220000 | 2024-08-30 3:59PM EDT | 220.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 52.42% |
| STE240920P00230000 | 2024-08-30 3:59PM EDT | 230.00 | 1.53 | 0.05 | 4.80 | 0.00 | - | 1 | 73 | 50.11% |
| STE240920P00240000 | 2024-09-04 10:52AM EDT | 240.00 | 4.30 | 2.50 | 6.50 | 0.00 | - | 1 | 2 | 35.50% |
| STE240920P00340000 | 2024-08-07 9:36AM EDT | 340.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.