STMicroelectronics N.V. (STM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621C00020000 | 2023-11-20 1:09PM EDT | 20.00 | 26.80 | 28.00 | 32.00 | 0.00 | - | - | 1 | 525.39% |
| STM240621C00030000 | 2024-05-16 3:59PM EDT | 30.00 | 12.10 | 12.00 | 13.90 | 0.00 | - | 1 | 35 | 110.74% |
| STM240621C00032000 | 2024-05-02 12:23PM EDT | 32.00 | 7.30 | 8.30 | 11.80 | 0.00 | - | - | 1 | 123.68% |
| STM240621C00033000 | 2024-05-01 12:53PM EDT | 33.00 | 6.10 | 7.30 | 11.30 | 0.00 | - | 3 | 4 | 59.86% |
| STM240621C00034000 | 2024-05-01 1:03PM EDT | 34.00 | 5.30 | 7.00 | 10.30 | 0.00 | - | - | 31 | 69.53% |
| STM240621C00035000 | 2024-05-13 1:16PM EDT | 35.00 | 5.90 | 5.50 | 8.90 | 0.00 | - | 1 | 61 | 100.34% |
| STM240621C00036000 | 2024-04-24 1:41PM EDT | 36.00 | 6.90 | 4.40 | 7.90 | 0.00 | - | 1 | 1 | 91.75% |
| STM240621C00037000 | 2024-05-01 1:02PM EDT | 37.00 | 3.00 | 4.30 | 5.40 | 0.00 | - | 20 | 20 | 40.97% |
| STM240621C00038000 | 2024-05-14 1:16PM EDT | 38.00 | 4.00 | 4.30 | 4.50 | 0.00 | - | 1 | 182 | 38.23% |
| STM240621C00039000 | 2024-05-14 1:16PM EDT | 39.00 | 3.20 | 3.40 | 5.60 | 0.00 | - | 3 | 39 | 56.79% |
| STM240621C00040000 | 2024-05-20 3:28PM EDT | 40.00 | 2.85 | 1.70 | 4.60 | +0.39 | +15.85% | 1 | 1,623 | 72.07% |
| STM240621C00041000 | 2024-05-20 2:26PM EDT | 41.00 | 2.02 | 2.00 | 2.10 | -0.18 | -8.18% | 7 | 184 | 31.08% |
| STM240621C00042000 | 2024-05-20 3:55PM EDT | 42.00 | 1.45 | 1.40 | 1.55 | +0.17 | +13.28% | 32 | 1,234 | 30.81% |
| STM240621C00043000 | 2024-05-20 1:23PM EDT | 43.00 | 1.08 | 0.95 | 1.05 | +0.15 | +16.13% | 12 | 704 | 29.49% |
| STM240621C00044000 | 2024-05-20 1:21PM EDT | 44.00 | 0.71 | 0.65 | 0.70 | +0.10 | +16.39% | 66 | 141 | 29.10% |
| STM240621C00045000 | 2024-05-20 3:26PM EDT | 45.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 109 | 1,057 | 30.18% |
| STM240621C00046000 | 2024-05-20 1:38PM EDT | 46.00 | 0.28 | 0.20 | 0.30 | +0.06 | +27.27% | 70 | 42 | 29.44% |
| STM240621C00047000 | 2024-05-20 2:18PM EDT | 47.00 | 0.16 | 0.10 | 0.20 | -0.06 | -27.27% | 20 | 709 | 30.08% |
| STM240621C00048000 | 2024-05-20 12:43PM EDT | 48.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 27 | 31.64% |
| STM240621C00049000 | 2024-05-14 2:12PM EDT | 49.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 1 | 133 | 35.25% |
| STM240621C00050000 | 2024-05-20 12:55PM EDT | 50.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 2 | 1,691 | 35.55% |
| STM240621C00055000 | 2024-05-03 11:33AM EDT | 55.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 7 | 2,332 | 87.16% |
| STM240621C00060000 | 2024-04-24 10:51AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 555 | 108.30% |
| STM240621C00065000 | 2024-03-26 11:11AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 424 | 94.63% |
| STM240621C00070000 | 2024-03-07 4:12PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 556 | 89.65% |
| STM240621C00075000 | 2024-03-14 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 771 | 108.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621P00025000 | 2024-02-06 4:23PM EDT | 25.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 161.72% |
| STM240621P00028000 | 2024-05-20 3:29PM EDT | 28.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 4 | 620 | 75.00% |
| STM240621P00030000 | 2024-04-19 3:22PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STM240621P00032000 | 2024-05-03 10:41AM EDT | 32.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 50.78% |
| STM240621P00033000 | 2024-05-02 3:18PM EDT | 33.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 48.44% |
| STM240621P00034000 | 2024-04-18 1:18PM EDT | 34.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | - | 4 | 47.36% |
| STM240621P00035000 | 2024-05-15 11:51AM EDT | 35.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 926 | 42.09% |
| STM240621P00036000 | 2024-05-15 3:18PM EDT | 36.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 80 | 36.91% |
| STM240621P00037000 | 2024-05-20 9:30AM EDT | 37.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 47 | 31.84% |
| STM240621P00038000 | 2024-05-17 11:00AM EDT | 38.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 2 | 2,246 | 30.96% |
| STM240621P00039000 | 2024-05-20 10:49AM EDT | 39.00 | 0.27 | 0.30 | 0.35 | -0.18 | -40.00% | 37 | 284 | 28.52% |
| STM240621P00040000 | 2024-05-20 2:08PM EDT | 40.00 | 0.51 | 0.50 | 0.60 | -0.19 | -27.14% | 136 | 1,872 | 28.66% |
| STM240621P00041000 | 2024-05-20 3:50PM EDT | 41.00 | 0.85 | 0.80 | 0.90 | -0.25 | -22.73% | 222 | 398 | 27.69% |
| STM240621P00042000 | 2024-05-20 3:14PM EDT | 42.00 | 1.25 | 1.20 | 1.30 | -0.30 | -19.35% | 7 | 526 | 26.61% |
| STM240621P00043000 | 2024-05-20 2:53PM EDT | 43.00 | 1.80 | 1.75 | 1.85 | -0.30 | -14.29% | 45 | 653 | 26.17% |
| STM240621P00044000 | 2024-05-15 9:33AM EDT | 44.00 | 2.57 | 2.40 | 2.55 | 0.00 | - | 1 | 18 | 26.56% |
| STM240621P00045000 | 2024-04-24 1:47PM EDT | 45.00 | 3.90 | 1.10 | 4.10 | 0.00 | - | 7 | 815 | 45.31% |
| STM240621P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 5.07 | 2.20 | 4.20 | 0.00 | - | 1 | 6 | 27.44% |
| STM240621P00047000 | 2024-04-19 9:48AM EDT | 47.00 | 7.80 | 3.00 | 7.60 | 0.00 | - | 25 | 399 | 89.94% |
| STM240621P00050000 | 2024-05-10 3:57PM EDT | 50.00 | 9.62 | 5.80 | 10.00 | 0.00 | - | 1 | 16 | 93.51% |
| STM240621P00055000 | 2024-04-04 3:33PM EDT | 55.00 | 15.30 | 12.50 | 17.30 | 0.00 | - | 4 | 0 | 113.82% |
| STM240621P00060000 | 2023-10-06 12:50PM EDT | 60.00 | 15.48 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 84.67% |
| STM240621P00065000 | 2023-08-01 2:57PM EDT | 65.00 | 12.90 | 17.50 | 18.40 | 0.00 | - | - | 7 | 0.00% |
| STM240621P00070000 | 2023-07-14 12:05PM EDT | 70.00 | 17.52 | 22.00 | 23.50 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.