New Zealand markets close in 6 hours 37 minutes

STERIS plc (STE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.57-1.90 (-1.02%)
At close: 04:00PM EST
183.57 +0.03 (+0.02%)
After hours: 04:12PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STE221216C001100002022-04-14 1:45PM EST110.00137.60105.00109.500.00-10678.83%
STE221216C001550002022-12-01 9:44AM EST155.0035.0026.5031.300.00-2258.11%
STE221216C001600002022-09-29 11:38AM EST160.0015.2015.9019.600.00--60.00%
STE221216C001650002022-11-09 10:33AM EST165.007.4017.0021.100.00-3373.83%
STE221216C001700002022-10-28 12:44PM EST170.0010.8411.0014.600.00-1042.87%
STE221216C001750002022-11-30 2:19PM EST175.0010.108.6012.600.00-1560.88%
STE221216C001800002022-11-23 3:03PM EST180.005.485.407.300.00-2010042.31%
STE221216C001850002022-12-05 1:31PM EST185.006.203.104.500.00-2026140.63%
STE221216C001900002022-12-05 1:52PM EST190.003.601.502.650.00-408540.60%
STE221216C001950002022-11-29 1:23PM EST195.000.500.552.100.00-1947.41%
STE221216C002000002022-12-01 9:33AM EST200.001.230.002.150.00-51158.37%
STE221216C002100002022-12-05 1:52PM EST210.000.500.001.600.00-40541157.42%
STE221216C002200002022-11-17 1:02PM EST220.000.050.004.800.00-31896.58%
STE221216C002300002022-07-06 9:18AM EST230.007.484.606.400.00-28148.05%
STE221216C002400002022-08-18 9:18AM EST240.003.300.004.400.00-112122.49%
STE221216C002500002022-08-04 2:46PM EST250.001.250.002.850.00-38121.39%
STE221216C002600002022-11-25 12:21PM EST260.000.050.004.800.00-15150.32%
STE221216C002700002022-11-21 9:51AM EST270.000.050.004.800.00-149161.57%
STE221216C002900002022-04-20 1:45PM EST290.007.300.054.700.00-23181.81%
STE221216C003000002022-11-25 12:17PM EST300.000.100.000.400.00-2022124.41%
STE221216C003500002022-11-25 12:16PM EST350.000.050.004.800.00-55233.55%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STE221216P001000002022-11-22 10:24AM EST100.000.100.000.200.00-10107147.27%
STE221216P001050002022-11-09 2:22PM EST105.001.650.004.800.00-11240.63%
STE221216P001100002022-11-25 12:16PM EST110.000.050.004.800.00-113224.12%
STE221216P001150002022-04-25 8:30AM EST115.000.900.000.000.00--1050.00%
STE221216P001200002022-10-14 9:55AM EST120.001.800.002.000.00-67156.15%
STE221216P001250002022-09-30 8:30AM EST125.002.300.204.900.00-23181.49%
STE221216P001300002022-09-30 8:30AM EST130.002.650.703.100.00-11153.86%
STE221216P001350002022-10-04 8:30AM EST135.002.450.000.000.00--150.00%
STE221216P001400002022-11-21 11:28AM EST140.000.400.004.800.00-713136.87%
STE221216P001450002022-11-08 1:53PM EST145.002.210.000.750.00-31578.42%
STE221216P001500002022-11-11 2:54PM EST150.001.300.000.750.00-5568.95%
STE221216P001550002022-11-18 3:03PM EST155.002.600.000.750.00-327059.67%
STE221216P001600002022-11-18 3:14PM EST160.004.700.001.550.00-6032159.91%
STE221216P001650002022-11-17 1:31PM EST165.005.500.001.750.00-13043851.32%
STE221216P001700002022-11-22 3:18PM EST170.002.400.702.350.00-65068058.77%
STE221216P001750002022-11-22 10:07AM EST175.005.831.303.600.00-41057.01%
STE221216P001800002022-11-30 2:01PM EST180.003.881.803.800.00-12642.90%
STE221216P001850002022-11-21 12:24PM EST185.0011.203.707.300.00-2551.42%
STE221216P001900002022-09-23 8:34AM EST190.0024.7023.0026.700.00-48166.66%
STE221216P001950002022-10-18 11:22AM EST195.0026.0028.9031.900.00-6571185.91%
STE221216P002000002022-11-30 2:10PM EST200.0018.0014.9019.500.00-5967.82%
STE221216P002100002022-11-30 3:36PM EST210.0025.0024.2029.000.00-1581.91%
STE221216P002200002022-08-29 9:22AM EST220.0024.5057.0061.500.00-228277.55%
STE221216P002300002022-01-18 12:13AM EST230.0019.100.000.000.00--00.00%
STE221216P002400002022-10-04 10:14AM EST240.0064.9473.9077.400.00-25287.38%
STE221216P002500002022-05-06 1:03PM EST250.0036.0033.2037.500.00-100.00%