STERIS plc (STE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE221216C00110000 | 2022-04-14 1:45PM EST | 110.00 | 137.60 | 105.00 | 109.50 | 0.00 | - | 1 | 0 | 678.83% |
| STE221216C00155000 | 2022-12-01 9:44AM EST | 155.00 | 35.00 | 26.50 | 31.30 | 0.00 | - | 2 | 2 | 58.11% |
| STE221216C00160000 | 2022-09-29 11:38AM EST | 160.00 | 15.20 | 15.90 | 19.60 | 0.00 | - | - | 6 | 0.00% |
| STE221216C00165000 | 2022-11-09 10:33AM EST | 165.00 | 7.40 | 17.00 | 21.10 | 0.00 | - | 3 | 3 | 73.83% |
| STE221216C00170000 | 2022-10-28 12:44PM EST | 170.00 | 10.84 | 11.00 | 14.60 | 0.00 | - | 1 | 0 | 42.87% |
| STE221216C00175000 | 2022-11-30 2:19PM EST | 175.00 | 10.10 | 8.60 | 12.60 | 0.00 | - | 1 | 5 | 60.88% |
| STE221216C00180000 | 2022-11-23 3:03PM EST | 180.00 | 5.48 | 5.40 | 7.30 | 0.00 | - | 20 | 100 | 42.31% |
| STE221216C00185000 | 2022-12-05 1:31PM EST | 185.00 | 6.20 | 3.10 | 4.50 | 0.00 | - | 20 | 261 | 40.63% |
| STE221216C00190000 | 2022-12-05 1:52PM EST | 190.00 | 3.60 | 1.50 | 2.65 | 0.00 | - | 40 | 85 | 40.60% |
| STE221216C00195000 | 2022-11-29 1:23PM EST | 195.00 | 0.50 | 0.55 | 2.10 | 0.00 | - | 1 | 9 | 47.41% |
| STE221216C00200000 | 2022-12-01 9:33AM EST | 200.00 | 1.23 | 0.00 | 2.15 | 0.00 | - | 5 | 11 | 58.37% |
| STE221216C00210000 | 2022-12-05 1:52PM EST | 210.00 | 0.50 | 0.00 | 1.60 | 0.00 | - | 405 | 411 | 57.42% |
| STE221216C00220000 | 2022-11-17 1:02PM EST | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 18 | 96.58% |
| STE221216C00230000 | 2022-07-06 9:18AM EST | 230.00 | 7.48 | 4.60 | 6.40 | 0.00 | - | 2 | 8 | 148.05% |
| STE221216C00240000 | 2022-08-18 9:18AM EST | 240.00 | 3.30 | 0.00 | 4.40 | 0.00 | - | 1 | 12 | 122.49% |
| STE221216C00250000 | 2022-08-04 2:46PM EST | 250.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 3 | 8 | 121.39% |
| STE221216C00260000 | 2022-11-25 12:21PM EST | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 150.32% |
| STE221216C00270000 | 2022-11-21 9:51AM EST | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 49 | 161.57% |
| STE221216C00290000 | 2022-04-20 1:45PM EST | 290.00 | 7.30 | 0.05 | 4.70 | 0.00 | - | 2 | 3 | 181.81% |
| STE221216C00300000 | 2022-11-25 12:17PM EST | 300.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 20 | 22 | 124.41% |
| STE221216C00350000 | 2022-11-25 12:16PM EST | 350.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 233.55% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE221216P00100000 | 2022-11-22 10:24AM EST | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 107 | 147.27% |
| STE221216P00105000 | 2022-11-09 2:22PM EST | 105.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 240.63% |
| STE221216P00110000 | 2022-11-25 12:16PM EST | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 224.12% |
| STE221216P00115000 | 2022-04-25 8:30AM EST | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| STE221216P00120000 | 2022-10-14 9:55AM EST | 120.00 | 1.80 | 0.00 | 2.00 | 0.00 | - | 6 | 7 | 156.15% |
| STE221216P00125000 | 2022-09-30 8:30AM EST | 125.00 | 2.30 | 0.20 | 4.90 | 0.00 | - | 2 | 3 | 181.49% |
| STE221216P00130000 | 2022-09-30 8:30AM EST | 130.00 | 2.65 | 0.70 | 3.10 | 0.00 | - | 1 | 1 | 153.86% |
| STE221216P00135000 | 2022-10-04 8:30AM EST | 135.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| STE221216P00140000 | 2022-11-21 11:28AM EST | 140.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 7 | 13 | 136.87% |
| STE221216P00145000 | 2022-11-08 1:53PM EST | 145.00 | 2.21 | 0.00 | 0.75 | 0.00 | - | 3 | 15 | 78.42% |
| STE221216P00150000 | 2022-11-11 2:54PM EST | 150.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 68.95% |
| STE221216P00155000 | 2022-11-18 3:03PM EST | 155.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | 3 | 270 | 59.67% |
| STE221216P00160000 | 2022-11-18 3:14PM EST | 160.00 | 4.70 | 0.00 | 1.55 | 0.00 | - | 60 | 321 | 59.91% |
| STE221216P00165000 | 2022-11-17 1:31PM EST | 165.00 | 5.50 | 0.00 | 1.75 | 0.00 | - | 130 | 438 | 51.32% |
| STE221216P00170000 | 2022-11-22 3:18PM EST | 170.00 | 2.40 | 0.70 | 2.35 | 0.00 | - | 650 | 680 | 58.77% |
| STE221216P00175000 | 2022-11-22 10:07AM EST | 175.00 | 5.83 | 1.30 | 3.60 | 0.00 | - | 4 | 10 | 57.01% |
| STE221216P00180000 | 2022-11-30 2:01PM EST | 180.00 | 3.88 | 1.80 | 3.80 | 0.00 | - | 1 | 26 | 42.90% |
| STE221216P00185000 | 2022-11-21 12:24PM EST | 185.00 | 11.20 | 3.70 | 7.30 | 0.00 | - | 2 | 5 | 51.42% |
| STE221216P00190000 | 2022-09-23 8:34AM EST | 190.00 | 24.70 | 23.00 | 26.70 | 0.00 | - | 4 | 8 | 166.66% |
| STE221216P00195000 | 2022-10-18 11:22AM EST | 195.00 | 26.00 | 28.90 | 31.90 | 0.00 | - | 65 | 71 | 185.91% |
| STE221216P00200000 | 2022-11-30 2:10PM EST | 200.00 | 18.00 | 14.90 | 19.50 | 0.00 | - | 5 | 9 | 67.82% |
| STE221216P00210000 | 2022-11-30 3:36PM EST | 210.00 | 25.00 | 24.20 | 29.00 | 0.00 | - | 1 | 5 | 81.91% |
| STE221216P00220000 | 2022-08-29 9:22AM EST | 220.00 | 24.50 | 57.00 | 61.50 | 0.00 | - | 2 | 28 | 277.55% |
| STE221216P00230000 | 2022-01-18 12:13AM EST | 230.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STE221216P00240000 | 2022-10-04 10:14AM EST | 240.00 | 64.94 | 73.90 | 77.40 | 0.00 | - | 2 | 5 | 287.38% |
| STE221216P00250000 | 2022-05-06 1:03PM EST | 250.00 | 36.00 | 33.20 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
