STMicroelectronics N.V. (STM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117C00018000 | 2024-05-14 3:38PM EDT | 18.00 | 24.20 | 22.60 | 26.90 | 0.00 | - | 1 | 19 | 77.93% |
| STM250117C00020000 | 2023-12-15 4:12PM EDT | 20.00 | 31.50 | 22.00 | 27.00 | 0.00 | - | 3 | 24 | 104.42% |
| STM250117C00023000 | 2023-12-29 11:17AM EDT | 23.00 | 28.60 | 20.60 | 25.50 | 0.00 | - | 1 | 27 | 110.99% |
| STM250117C00025000 | 2024-03-28 10:45AM EDT | 25.00 | 19.50 | 15.20 | 19.60 | 0.00 | - | 1 | 15 | 81.23% |
| STM250117C00028000 | 2024-02-09 10:49AM EDT | 28.00 | 19.54 | 18.20 | 23.00 | 0.00 | - | 1 | 2 | 113.79% |
| STM250117C00030000 | 2024-04-22 3:30PM EDT | 30.00 | 11.70 | 11.50 | 13.80 | 0.00 | - | 1 | 48 | 51.56% |
| STM250117C00033000 | 2023-08-03 9:30AM EDT | 33.00 | 22.40 | 17.90 | 18.30 | 0.00 | - | 1 | 3 | 111.61% |
| STM250117C00035000 | 2024-05-10 9:30AM EDT | 35.00 | 8.30 | 9.00 | 9.60 | 0.00 | - | 50 | 172 | 43.16% |
| STM250117C00037000 | 2024-04-12 10:14AM EDT | 37.00 | 8.59 | 6.90 | 7.20 | 0.00 | - | 1 | 206 | 32.91% |
| STM250117C00040000 | 2024-05-16 12:31PM EDT | 40.00 | 6.31 | 6.00 | 6.50 | 0.00 | - | 16 | 472 | 40.86% |
| STM250117C00042000 | 2024-05-08 12:11PM EDT | 42.00 | 4.23 | 5.00 | 5.20 | 0.00 | - | 1 | 230 | 38.09% |
| STM250117C00045000 | 2024-05-16 10:38AM EDT | 45.00 | 3.88 | 3.60 | 3.80 | 0.00 | - | 2 | 682 | 36.54% |
| STM250117C00047000 | 2024-05-20 1:13PM EDT | 47.00 | 3.07 | 2.90 | 3.10 | +0.49 | +18.99% | 4 | 1,109 | 36.18% |
| STM250117C00050000 | 2024-05-16 12:03PM EDT | 50.00 | 2.26 | 2.05 | 2.20 | 0.00 | - | 4 | 414 | 35.30% |
| STM250117C00055000 | 2024-05-20 12:56PM EDT | 55.00 | 1.15 | 1.05 | 1.20 | -0.20 | -14.81% | 1 | 852 | 34.35% |
| STM250117C00060000 | 2024-05-02 12:53PM EDT | 60.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 2 | 1,162 | 34.69% |
| STM250117C00065000 | 2024-04-22 12:13PM EDT | 65.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 4 | 864 | 34.89% |
| STM250117C00070000 | 2024-05-14 9:31AM EDT | 70.00 | 0.30 | 0.05 | 2.30 | 0.00 | - | 1 | 89 | 50.98% |
| STM250117C00075000 | 2024-02-07 10:51AM EDT | 75.00 | 0.35 | 0.20 | 2.60 | 0.00 | - | 108 | 115 | 58.18% |
| STM250117C00080000 | 2024-05-10 3:22PM EDT | 80.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 33 | 57.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117P00018000 | 2024-04-24 3:59PM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 32 | 50.00% |
| STM250117P00020000 | 2024-03-18 11:46AM EDT | 20.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 54.69% |
| STM250117P00023000 | 2024-04-24 3:59PM EDT | 23.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 15 | 198 | 45.61% |
| STM250117P00025000 | 2024-04-23 10:12AM EDT | 25.00 | 0.42 | 0.10 | 0.35 | 0.00 | - | 1 | 30 | 43.26% |
| STM250117P00028000 | 2024-04-02 10:42AM EDT | 28.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 383 | 44.36% |
| STM250117P00030000 | 2024-05-13 10:45AM EDT | 30.00 | 0.71 | 0.50 | 0.65 | 0.00 | - | 1 | 977 | 36.18% |
| STM250117P00033000 | 2024-05-17 3:13PM EDT | 33.00 | 1.06 | 0.90 | 1.10 | 0.00 | - | 2 | 194 | 34.28% |
| STM250117P00035000 | 2024-05-20 12:28PM EDT | 35.00 | 1.30 | 1.30 | 1.50 | -0.19 | -12.75% | 1 | 697 | 32.91% |
| STM250117P00037000 | 2024-05-07 9:53AM EDT | 37.00 | 2.28 | 1.85 | 2.00 | 0.00 | - | 1 | 920 | 31.52% |
| STM250117P00040000 | 2024-05-14 10:57AM EDT | 40.00 | 2.96 | 2.85 | 3.10 | -0.34 | -10.30% | 1 | 2,121 | 30.40% |
| STM250117P00042000 | 2024-05-09 1:09PM EDT | 42.00 | 4.80 | 3.70 | 3.90 | 0.00 | - | 1 | 804 | 28.80% |
| STM250117P00043000 | 2024-05-16 1:25PM EDT | 43.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | - | 57 | 28.32% |
| STM250117P00045000 | 2024-05-15 12:05PM EDT | 45.00 | 5.34 | 5.30 | 5.60 | 0.00 | - | 20 | 628 | 27.99% |
| STM250117P00047000 | 2024-04-25 11:04AM EDT | 47.00 | 6.85 | 6.60 | 6.80 | 0.00 | - | 10 | 597 | 26.50% |
| STM250117P00050000 | 2024-05-01 12:17PM EDT | 50.00 | 11.67 | 8.80 | 10.80 | 0.00 | - | 1 | 1,235 | 40.43% |
| STM250117P00055000 | 2024-05-20 10:28AM EDT | 55.00 | 13.30 | 11.30 | 14.50 | +1.96 | +17.28% | 1 | 159 | 37.73% |
| STM250117P00060000 | 2024-03-25 11:51AM EDT | 60.00 | 17.00 | 15.60 | 20.40 | 0.00 | - | 1 | 0 | 52.83% |
| STM250117P00065000 | 2023-07-20 2:06PM EDT | 65.00 | 15.74 | 19.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| STM250117P00070000 | 2023-12-06 11:23AM EDT | 70.00 | 21.80 | 22.60 | 27.50 | 0.00 | - | 38 | 0 | 0.00% |
| STM250117P00075000 | 2023-08-02 10:14AM EDT | 75.00 | 22.90 | 27.70 | 28.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.