STMicroelectronics N.V. (STM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517C00025000 | 2024-04-18 9:57AM EDT | 25.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STM240517C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STM240517C00036000 | 2024-05-01 2:35PM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STM240517C00037000 | 2024-04-23 3:32PM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STM240517C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| STM240517C00039000 | 2024-05-02 2:58PM EDT | 39.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| STM240517C00040000 | 2024-05-02 11:06AM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| STM240517C00041000 | 2024-05-02 11:52AM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STM240517C00042000 | 2024-05-02 1:13PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STM240517C00043000 | 2024-05-02 10:32AM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STM240517C00044000 | 2024-04-30 10:51AM EDT | 44.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STM240517C00045000 | 2024-05-02 1:22PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STM240517C00046000 | 2024-05-01 9:35AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STM240517C00047000 | 2024-04-25 10:37AM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| STM240517C00048000 | 2024-05-01 9:48AM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STM240517C00049000 | 2024-04-30 2:03PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STM240517C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| STM240517C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00030000 | 2024-04-23 2:27PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STM240517P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STM240517P00036000 | 2024-05-01 11:17AM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STM240517P00037000 | 2024-05-02 9:47AM EDT | 37.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| STM240517P00038000 | 2024-05-02 2:49PM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| STM240517P00039000 | 2024-05-02 2:03PM EDT | 39.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| STM240517P00040000 | 2024-05-02 3:18PM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| STM240517P00041000 | 2024-05-01 11:31AM EDT | 41.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| STM240517P00042000 | 2024-04-30 3:19PM EDT | 42.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STM240517P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STM240517P00044000 | 2024-04-29 9:30AM EDT | 44.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STM240517P00045000 | 2024-05-02 3:30PM EDT | 45.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| STM240517P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STM240517P00047000 | 2024-05-01 3:21PM EDT | 47.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| STM240517P00049000 | 2024-05-01 3:21PM EDT | 49.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.