Stellantis N.V. (STLA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240621C00005000 | 2024-04-18 3:36PM EDT | 5.00 | 20.70 | 16.60 | 19.70 | 0.00 | - | 2 | 0 | 503.13% |
| STLA240621C00009000 | 2024-04-19 2:31PM EDT | 9.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| STLA240621C00010000 | 2024-04-19 2:31PM EDT | 10.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| STLA240621C00011000 | 2024-04-19 1:43PM EDT | 11.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| STLA240621C00012000 | 2024-05-02 1:00PM EDT | 12.00 | 9.65 | 9.30 | 12.60 | 0.00 | - | 10 | 11 | 209.57% |
| STLA240621C00013000 | 2024-04-19 2:31PM EDT | 13.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| STLA240621C00014000 | 2024-04-19 3:49PM EDT | 14.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STLA240621C00015000 | 2024-04-19 3:30PM EDT | 15.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1,610 | 0 | 0.00% |
| STLA240621C00016000 | 2024-04-19 12:13PM EDT | 16.00 | 9.50 | 4.60 | 6.80 | 0.00 | - | 5 | 0 | 117.19% |
| STLA240621C00017000 | 2024-04-19 3:30PM EDT | 17.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3,300 | 0 | 0.00% |
| STLA240621C00018000 | 2024-05-06 12:49PM EDT | 18.00 | 4.08 | 4.40 | 5.90 | 0.00 | - | 2 | 5 | 111.23% |
| STLA240621C00019000 | 2024-05-24 11:03AM EDT | 19.00 | 3.40 | 3.40 | 5.60 | 0.00 | - | 1 | 12 | 114.26% |
| STLA240621C00020000 | 2024-05-20 3:21PM EDT | 20.00 | 2.52 | 2.50 | 2.65 | 0.00 | - | 5 | 41 | 46.09% |
| STLA240621C00021000 | 2024-05-24 1:19PM EDT | 21.00 | 1.55 | 1.60 | 1.75 | 0.00 | - | 35 | 103 | 38.28% |
| STLA240621C00022000 | 2024-05-28 3:50PM EDT | 22.00 | 0.94 | 0.90 | 1.00 | +0.09 | +10.59% | 45 | 759 | 33.69% |
| STLA240621C00023000 | 2024-05-28 3:51PM EDT | 23.00 | 0.47 | 0.40 | 0.45 | +0.07 | +17.50% | 70 | 1,638 | 30.08% |
| STLA240621C00024000 | 2024-05-28 2:45PM EDT | 24.00 | 0.20 | 0.15 | 0.20 | +0.05 | +33.33% | 25 | 6,923 | 30.86% |
| STLA240621C00025000 | 2024-05-28 3:14PM EDT | 25.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 119 | 4,924 | 33.40% |
| STLA240621C00026000 | 2024-05-28 10:46AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10,904 | 35.74% |
| STLA240621C00027000 | 2024-05-23 11:26AM EDT | 27.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 1,642 | 49.61% |
| STLA240621C00028000 | 2024-05-20 1:13PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 11,194 | 49.22% |
| STLA240621C00029000 | 2024-05-20 9:54AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,601 | 55.47% |
| STLA240621C00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 9,291 | 54.69% |
| STLA240621C00031000 | 2024-05-06 2:02PM EDT | 31.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 185 | 59.38% |
| STLA240621C00032000 | 2024-05-10 11:30AM EDT | 32.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 305 | 145.41% |
| STLA240621C00033000 | 2024-04-02 9:32AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 25.00% |
| STLA240621C00034000 | 2024-04-15 1:02PM EDT | 34.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 8,286 | 95.70% |
| STLA240621C00035000 | 2024-04-04 9:42AM EDT | 35.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 58 | 138.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240621P00010000 | 2024-02-20 2:53PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 142.19% |
| STLA240621P00012000 | 2024-01-22 10:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 50.00% |
| STLA240621P00013000 | 2024-03-13 2:26PM EDT | 13.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 185.74% |
| STLA240621P00014000 | 2024-02-16 10:30AM EDT | 14.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 110.55% |
| STLA240621P00015000 | 2024-04-30 10:21AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 75.78% |
| STLA240621P00016000 | 2024-03-06 10:30AM EDT | 16.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 83.59% |
| STLA240621P00017000 | 2024-04-30 10:23AM EDT | 17.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 49 | 116.31% |
| STLA240621P00018000 | 2024-05-14 10:34AM EDT | 18.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 940 | 90.43% |
| STLA240621P00019000 | 2024-05-28 10:26AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,155 | 40.63% |
| STLA240621P00020000 | 2024-05-28 11:51AM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3,380 | 35.94% |
| STLA240621P00021000 | 2024-05-28 3:53PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 22 | 5,779 | 31.25% |
| STLA240621P00022000 | 2024-05-28 3:30PM EDT | 22.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 279 | 1,140 | 28.27% |
| STLA240621P00023000 | 2024-05-28 2:32PM EDT | 23.00 | 0.90 | 0.90 | 1.00 | -0.17 | -15.89% | 12 | 1,849 | 29.20% |
| STLA240621P00024000 | 2024-05-24 10:30AM EDT | 24.00 | 1.85 | 1.25 | 1.75 | 0.00 | - | 2 | 971 | 29.69% |
| STLA240621P00025000 | 2024-05-23 11:53AM EDT | 25.00 | 2.96 | 2.55 | 2.70 | 0.00 | - | 3 | 1,798 | 36.13% |
| STLA240621P00026000 | 2024-05-13 12:27PM EDT | 26.00 | 3.30 | 3.50 | 3.70 | 0.00 | - | 1 | 10 | 44.73% |
| STLA240621P00027000 | 2024-05-22 2:38PM EDT | 27.00 | 5.00 | 4.50 | 4.70 | 0.00 | - | 70 | 66 | 52.73% |
| STLA240621P00028000 | 2024-05-01 3:18PM EDT | 28.00 | 5.50 | 5.50 | 5.70 | 0.00 | - | 120 | 2 | 60.16% |
| STLA240621P00029000 | 2024-04-16 3:32PM EDT | 29.00 | 4.68 | 6.30 | 6.60 | 0.00 | - | 2 | 1 | 50.78% |
| STLA240621P00030000 | 2024-05-01 3:15PM EDT | 30.00 | 7.30 | 5.60 | 7.70 | 0.00 | - | 210 | 0 | 73.63% |
| STLA240621P00031000 | 2024-04-30 12:42PM EDT | 31.00 | 8.70 | 6.80 | 8.70 | 0.00 | - | 1 | 0 | 79.69% |
| STLA240621P00032000 | 2024-05-21 1:25PM EDT | 32.00 | 10.00 | 9.50 | 9.70 | 0.00 | - | 1 | 1 | 66.41% |
| STLA240621P00033000 | 2024-04-24 2:49PM EDT | 33.00 | 8.20 | 10.60 | 10.90 | 0.00 | - | 300 | 0 | 97.66% |
| STLA240621P00034000 | 2024-03-18 9:32AM EDT | 34.00 | 6.70 | 9.60 | 11.20 | 0.00 | - | 31 | 51 | 0.00% |
| STLA240621P00035000 | 2024-04-24 2:21PM EDT | 35.00 | 10.30 | 12.60 | 12.80 | 0.00 | - | 80 | 0 | 101.56% |
| STLA240621P00036000 | 2024-03-21 12:06PM EDT | 36.00 | 8.10 | 10.00 | 14.00 | 0.00 | - | - | 40 | 139.06% |
© 2024 Yahoo. All rights reserved.