STERIS plc (STE)
NYSE - NYSE Delayed 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 | 2024-02-20 3:39PM EDT | 185.00 | 51.50 | 46.70 | 51.00 | 0.00 | - | - | 2 | 79.70% |
| STE240920C00195000 | 2024-04-19 2:38PM EDT | 195.00 | 17.80 | 18.50 | 21.60 | 0.00 | - | 1 | 1 | 33.39% |
| STE240920C00200000 | 2024-04-23 1:35PM EDT | 200.00 | 19.80 | 17.30 | 18.40 | 0.00 | - | 4 | 5 | 32.19% |
| STE240920C00210000 | 2024-04-23 2:56PM EDT | 210.00 | 14.30 | 10.60 | 13.30 | 0.00 | - | 2 | 5 | 31.01% |
| STE240920C00220000 | 2024-04-23 1:19PM EDT | 220.00 | 9.30 | 6.30 | 9.80 | 0.00 | - | 3 | 5 | 31.15% |
| STE240920C00230000 | 2024-04-23 11:21AM EDT | 230.00 | 5.30 | 2.60 | 6.40 | 0.00 | - | 2 | 4 | 29.70% |
| STE240920C00240000 | 2024-04-24 11:41AM EDT | 240.00 | 2.95 | 2.05 | 4.10 | 0.00 | - | 8 | 19 | 28.86% |
| STE240920C00250000 | 2024-02-23 4:53PM EDT | 250.00 | 12.92 | 6.00 | 9.90 | 0.00 | - | 5 | 12 | 47.30% |
| STE240920C00260000 | 2024-04-17 2:15PM EDT | 260.00 | 0.81 | 0.75 | 3.30 | 0.00 | - | 1 | 3 | 34.36% |
| STE240920C00270000 | 2024-03-21 3:48PM EDT | 270.00 | 3.10 | 0.10 | 4.80 | 0.00 | - | - | 3 | 42.51% |
| STE240920C00280000 | 2024-02-21 3:33PM EDT | 280.00 | 3.50 | 0.05 | 3.10 | 0.00 | - | - | 1 | 40.30% |
| STE240920C00300000 | 2024-02-26 10:30AM EDT | 300.00 | 2.00 | 0.05 | 2.90 | 0.00 | - | 10 | 10 | 45.33% |
| STE240920C00340000 | 2024-02-28 10:30AM EDT | 340.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.92% |
| STE240920C00350000 | 2024-02-28 10:30AM EDT | 350.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.08% |
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 | 0.50 | 3.10 | 0.00 | - | 10 | 20 | 43.16% |
| STE240920P00155000 | 2024-04-17 9:30AM EDT | 155.00 | 1.80 | 1.10 | 3.30 | 0.00 | - | 10 | 11 | 40.53% |
| STE240920P00160000 | 2024-04-12 9:30AM EDT | 160.00 | 1.75 | 1.45 | 2.65 | 0.00 | - | 1 | 1 | 34.56% |
| STE240920P00165000 | 2024-04-19 3:22PM EDT | 165.00 | 3.00 | 1.75 | 2.65 | 0.00 | - | 1 | 12 | 31.35% |
| STE240920P00170000 | 2024-04-19 11:51AM EDT | 170.00 | 3.70 | 2.55 | 3.20 | 0.00 | - | 1 | 19 | 30.09% |
| STE240920P00175000 | 2024-04-19 1:29PM EDT | 175.00 | 4.70 | 3.30 | 5.10 | 0.00 | - | 5 | 74 | 32.41% |
| STE240920P00180000 | 2024-04-19 11:51AM EDT | 180.00 | 5.80 | 4.10 | 7.00 | 0.00 | - | 8 | 28 | 33.62% |
| STE240920P00185000 | 2024-04-17 2:02PM EDT | 185.00 | 6.80 | 5.20 | 5.90 | 0.00 | - | 5 | 12 | 27.09% |
| STE240920P00190000 | 2024-04-18 12:53PM EDT | 190.00 | 8.10 | 6.60 | 7.30 | 0.00 | - | 4 | 4 | 26.40% |
| STE240920P00195000 | 2024-04-19 1:22PM EDT | 195.00 | 10.60 | 8.20 | 10.40 | 0.00 | - | 4 | 10 | 28.70% |
| STE240920P00200000 | 2024-04-25 11:15AM EDT | 200.00 | 11.80 | 9.70 | 10.90 | 0.00 | - | 11 | 22 | 25.07% |
| STE240920P00210000 | 2024-04-19 2:50PM EDT | 210.00 | 17.90 | 13.10 | 15.50 | 0.00 | - | 5 | 6 | 23.41% |
| STE240920P00220000 | 2024-01-31 11:10AM EDT | 220.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.