STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM241018C00030000 | 2024-04-22 3:33PM EDT | 30.00 | 10.90 | 12.00 | 14.50 | 0.00 | - | - | 12 | 61.18% |
| STM241018C00035000 | 2024-05-07 11:03AM EDT | 35.00 | 8.10 | 7.60 | 10.00 | 0.00 | - | 1 | 25 | 61.94% |
| STM241018C00036000 | 2024-05-14 10:45AM EDT | 36.00 | 7.30 | 7.20 | 7.70 | 0.00 | - | 1 | 21 | 42.86% |
| STM241018C00038000 | 2024-05-01 9:34AM EDT | 38.00 | 5.00 | 5.80 | 6.00 | 0.00 | - | 3 | 22 | 37.92% |
| STM241018C00039000 | 2024-04-29 9:35AM EDT | 39.00 | 5.20 | 5.10 | 5.40 | 0.00 | - | 3 | 3 | 37.70% |
| STM241018C00040000 | 2024-05-09 12:21PM EDT | 40.00 | 4.06 | 4.50 | 6.00 | 0.00 | - | 3 | 236 | 48.62% |
| STM241018C00041000 | 2024-05-14 11:38AM EDT | 41.00 | 4.20 | 4.00 | 4.20 | 0.00 | - | 9 | 32 | 36.11% |
| STM241018C00042000 | 2024-05-16 3:52PM EDT | 42.00 | 3.80 | 3.50 | 3.70 | 0.00 | - | 3 | 44 | 35.74% |
| STM241018C00043000 | 2024-05-14 11:50AM EDT | 43.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 1 | 17 | 34.99% |
| STM241018C00044000 | 2024-05-16 9:30AM EDT | 44.00 | 3.40 | 2.60 | 2.75 | 0.00 | - | 4 | 203 | 34.34% |
| STM241018C00045000 | 2024-05-17 12:05PM EDT | 45.00 | 2.30 | 2.25 | 2.40 | -0.66 | -22.30% | 4 | 21 | 34.25% |
| STM241018C00046000 | 2024-05-06 10:35AM EDT | 46.00 | 1.80 | 1.90 | 2.05 | 0.00 | - | 3 | 47 | 33.83% |
| STM241018C00047000 | 2024-05-16 10:07AM EDT | 47.00 | 2.00 | 1.65 | 1.75 | 0.00 | - | 12 | 1,148 | 33.52% |
| STM241018C00048000 | 2024-05-15 10:51AM EDT | 48.00 | 1.72 | 1.40 | 1.50 | 0.00 | - | 2 | 16 | 33.40% |
| STM241018C00049000 | 2024-05-15 11:27AM EDT | 49.00 | 1.50 | 0.35 | 1.30 | 0.00 | - | 7 | 24 | 33.50% |
| STM241018C00050000 | 2024-05-16 3:05PM EDT | 50.00 | 1.18 | 1.00 | 1.10 | 0.00 | - | 4 | 74 | 33.31% |
| STM241018C00055000 | 2024-05-06 2:23PM EDT | 55.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 161 | 33.50% |
| STM241018C00060000 | 2024-04-11 2:49PM EDT | 60.00 | 0.58 | 0.10 | 0.20 | 0.00 | - | 1 | 111 | 33.11% |
| STM241018C00065000 | 2024-05-15 3:59PM EDT | 65.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 100 | 101 | 36.62% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM241018P00030000 | 2024-05-13 10:13AM EDT | 30.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 175 | 186 | 37.31% |
| STM241018P00035000 | 2024-05-08 12:17PM EDT | 35.00 | 1.25 | 0.80 | 0.95 | 0.00 | - | 4 | 665 | 32.72% |
| STM241018P00036000 | 2024-05-16 2:16PM EDT | 36.00 | 1.02 | 1.00 | 1.15 | 0.00 | - | 4 | 227 | 31.96% |
| STM241018P00037000 | 2024-05-03 10:16AM EDT | 37.00 | 2.00 | 1.25 | 1.40 | 0.00 | - | 7 | 136 | 31.40% |
| STM241018P00038000 | 2024-05-14 1:09PM EDT | 38.00 | 1.70 | 1.55 | 1.65 | 0.00 | - | 49 | 60 | 30.41% |
| STM241018P00039000 | 2024-05-14 1:53PM EDT | 39.00 | 2.04 | 0.90 | 2.00 | 0.00 | - | 12 | 45 | 30.08% |
| STM241018P00040000 | 2024-05-17 11:49AM EDT | 40.00 | 2.30 | 2.25 | 2.40 | -0.70 | -23.33% | 3 | 73 | 29.76% |
| STM241018P00041000 | 2024-05-15 11:33AM EDT | 41.00 | 2.50 | 2.65 | 2.80 | 0.00 | - | 32 | 65 | 29.00% |
| STM241018P00042000 | 2024-05-15 11:30AM EDT | 42.00 | 2.95 | 3.10 | 3.30 | 0.00 | - | 10 | 256 | 28.71% |
| STM241018P00043000 | 2024-05-06 10:35AM EDT | 43.00 | 4.80 | 3.60 | 5.50 | 0.00 | - | 4 | 151 | 43.69% |
| STM241018P00044000 | 2024-05-17 2:06PM EDT | 44.00 | 4.40 | 4.20 | 4.40 | +0.44 | +11.11% | 2 | 131 | 27.70% |
| STM241018P00045000 | 2024-05-17 2:15PM EDT | 45.00 | 5.10 | 4.70 | 5.10 | +0.57 | +12.58% | 5 | 122 | 27.93% |
| STM241018P00046000 | 2024-05-17 1:34PM EDT | 46.00 | 5.70 | 5.50 | 7.80 | -1.80 | -24.00% | 4 | 134 | 47.10% |
| STM241018P00047000 | 2024-05-17 1:08PM EDT | 47.00 | 6.40 | 6.20 | 6.50 | -0.50 | -7.25% | 34 | 132 | 27.10% |
| STM241018P00048000 | 2024-05-08 10:14AM EDT | 48.00 | 8.20 | 7.00 | 7.50 | 0.00 | - | 37 | 78 | 29.47% |
| STM241018P00049000 | 2024-05-14 9:52AM EDT | 49.00 | 8.40 | 7.80 | 10.00 | 0.00 | - | 1 | 119 | 47.52% |
| STM241018P00050000 | 2024-05-14 9:49AM EDT | 50.00 | 9.30 | 7.70 | 8.90 | 0.00 | - | 1 | 50 | 25.88% |
| STM241018P00060000 | 2024-05-01 3:35PM EDT | 60.00 | 20.60 | 16.40 | 20.40 | 0.00 | - | - | 24 | 62.65% |
| STM241018P00065000 | 2024-03-26 2:40PM EDT | 65.00 | 21.60 | 20.20 | 25.00 | 0.00 | - | 36 | 14 | 65.04% |
© 2024 Yahoo. All rights reserved.