STMicroelectronics N.V. (STM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719C00025000 | 2024-05-22 1:37PM EDT | 25.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 135 | 227 | 0.00% |
| STM240719C00035000 | 2024-06-06 12:12PM EDT | 35.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 0.00% |
| STM240719C00036000 | 2024-05-22 11:34AM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| STM240719C00037000 | 2024-06-14 11:57AM EDT | 37.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| STM240719C00038000 | 2024-04-19 3:00PM EDT | 38.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| STM240719C00039000 | 2024-05-23 2:43PM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| STM240719C00040000 | 2024-06-18 9:44AM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 0.00% |
| STM240719C00041000 | 2024-06-14 10:36AM EDT | 41.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| STM240719C00042000 | 2024-06-17 10:09AM EDT | 42.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 595 | 0.00% |
| STM240719C00043000 | 2024-06-18 1:05PM EDT | 43.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 510 | 0.00% |
| STM240719C00044000 | 2024-06-17 12:58PM EDT | 44.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 556 | 1.56% |
| STM240719C00045000 | 2024-06-18 3:39PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 685 | 3.13% |
| STM240719C00046000 | 2024-06-18 3:30PM EDT | 46.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 6.25% |
| STM240719C00047000 | 2024-06-18 10:11AM EDT | 47.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 6.25% |
| STM240719C00048000 | 2024-06-18 3:15PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 12.50% |
| STM240719C00049000 | 2024-06-18 1:38PM EDT | 49.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 12.50% |
| STM240719C00050000 | 2024-06-17 3:35PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 863 | 12.50% |
| STM240719C00055000 | 2024-06-06 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,071 | 25.00% |
| STM240719C00060000 | 2024-05-15 10:01AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 54.69% |
| STM240719C00065000 | 2024-03-28 9:45AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 88 | 69.53% |
| STM240719C00070000 | 2024-05-08 11:53AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 112.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719P00030000 | 2024-06-17 11:22AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 25.00% |
| STM240719P00035000 | 2024-06-14 11:15AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 12.50% |
| STM240719P00036000 | 2024-05-29 9:45AM EDT | 36.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 88 | 119 | 12.50% |
| STM240719P00037000 | 2024-06-13 10:50AM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 12.50% |
| STM240719P00038000 | 2024-06-17 11:25AM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| STM240719P00039000 | 2024-06-17 12:31PM EDT | 39.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 229 | 6.25% |
| STM240719P00040000 | 2024-06-17 11:23AM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 28 | 511 | 6.25% |
| STM240719P00041000 | 2024-06-18 11:03AM EDT | 41.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 272 | 6.25% |
| STM240719P00042000 | 2024-06-18 11:53AM EDT | 42.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 953 | 3.13% |
| STM240719P00043000 | 2024-06-17 3:39PM EDT | 43.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 1,380 | 0.39% |
| STM240719P00044000 | 2024-06-13 11:56AM EDT | 44.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 598 | 0.00% |
| STM240719P00045000 | 2024-06-13 3:51PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 464 | 0.00% |
| STM240719P00046000 | 2024-06-07 1:39PM EDT | 46.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 15 | 216 | 0.00% |
| STM240719P00047000 | 2024-06-17 1:34PM EDT | 47.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 0.00% |
| STM240719P00048000 | 2024-04-25 2:01PM EDT | 48.00 | 5.60 | 6.10 | 8.30 | 0.00 | - | 18 | 303 | 82.81% |
| STM240719P00049000 | 2024-04-30 1:40PM EDT | 49.00 | 9.10 | 6.00 | 10.10 | 0.00 | - | 8 | 59 | 85.45% |
| STM240719P00050000 | 2024-04-16 10:10AM EDT | 50.00 | 9.87 | 6.50 | 10.40 | 0.00 | - | 1 | 1 | 77.20% |
| STM240719P00055000 | 2024-06-07 2:13PM EDT | 55.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STM240719P00060000 | 2024-06-12 1:36PM EDT | 60.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.