STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250620C00028000 | 2024-03-28 2:29PM EDT | 28.00 | 17.61 | 13.50 | 18.00 | 0.00 | - | 8 | 8 | 57.76% |
| STM250620C00030000 | 2024-06-18 2:24PM EDT | 30.00 | 15.50 | 11.80 | 16.00 | 0.00 | - | 1 | 21 | 52.44% |
| STM250620C00033000 | 2024-05-17 10:16AM EDT | 33.00 | 12.00 | 10.00 | 14.90 | 0.00 | - | 1 | 8 | 54.92% |
| STM250620C00035000 | 2024-06-03 3:01PM EDT | 35.00 | 10.70 | 8.30 | 11.00 | 0.00 | - | 1 | 77 | 52.03% |
| STM250620C00038000 | 2024-06-18 10:39AM EDT | 38.00 | 9.91 | 7.90 | 8.20 | 0.00 | - | 2 | 15 | 43.05% |
| STM250620C00040000 | 2024-06-20 1:41PM EDT | 40.00 | 7.03 | 6.80 | 7.10 | 0.00 | - | 3 | 601 | 41.86% |
| STM250620C00043000 | 2024-06-17 2:41PM EDT | 43.00 | 5.17 | 5.40 | 5.70 | -1.77 | -25.50% | 3 | 27 | 40.65% |
| STM250620C00045000 | 2024-06-21 1:44PM EDT | 45.00 | 4.69 | 2.95 | 4.90 | -0.10 | -2.09% | 6 | 234 | 40.02% |
| STM250620C00047000 | 2024-06-17 9:30AM EDT | 47.00 | 6.08 | 2.80 | 4.20 | 0.00 | - | 3 | 68 | 39.50% |
| STM250620C00050000 | 2024-06-21 12:42PM EDT | 50.00 | 3.20 | 2.95 | 5.30 | -0.96 | -23.08% | 2 | 99 | 51.42% |
| STM250620C00055000 | 2024-06-14 12:13PM EDT | 55.00 | 2.40 | 0.70 | 2.60 | 0.00 | - | 1 | 397 | 40.93% |
| STM250620C00060000 | 2024-06-11 1:20PM EDT | 60.00 | 1.92 | 0.40 | 2.20 | 0.00 | - | 10 | 633 | 43.64% |
| STM250620C00070000 | 2024-05-16 10:34AM EDT | 70.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 20 | 45 | 39.26% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250620P00020000 | 2024-05-08 2:11PM EDT | 20.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | - | 3 | 50.39% |
| STM250620P00025000 | 2024-05-17 9:50AM EDT | 25.00 | 0.52 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 40.45% |
| STM250620P00028000 | 2024-05-10 10:32AM EDT | 28.00 | 1.01 | 0.55 | 0.75 | 0.00 | - | 1 | 56 | 33.72% |
| STM250620P00030000 | 2024-06-21 9:30AM EDT | 30.00 | 1.40 | 1.20 | 1.50 | +0.03 | +2.19% | 1 | 14 | 37.43% |
| STM250620P00033000 | 2024-06-21 1:20PM EDT | 33.00 | 2.04 | 0.30 | 2.75 | +0.68 | +50.00% | 2 | 510 | 40.08% |
| STM250620P00035000 | 2024-06-20 11:16AM EDT | 35.00 | 2.48 | 1.00 | 3.70 | 0.00 | - | 4 | 148 | 41.17% |
| STM250620P00038000 | 2024-06-20 12:26PM EDT | 38.00 | 3.60 | 2.15 | 4.80 | 0.00 | - | 1 | 201 | 39.05% |
| STM250620P00040000 | 2024-06-13 9:44AM EDT | 40.00 | 3.30 | 3.00 | 5.70 | 0.00 | - | 2 | 616 | 38.01% |
| STM250620P00043000 | 2024-06-12 1:39PM EDT | 43.00 | 4.10 | 4.80 | 6.90 | 0.00 | - | 1 | 129 | 34.46% |
| STM250620P00047000 | 2024-06-05 9:46AM EDT | 47.00 | 6.90 | 7.80 | 9.50 | 0.00 | - | - | 4 | 33.81% |
| STM250620P00050000 | 2024-05-10 9:50AM EDT | 50.00 | 10.90 | 8.20 | 9.40 | 0.00 | - | 1 | 16 | 13.82% |
| STM250620P00055000 | 2024-05-17 10:20AM EDT | 55.00 | 13.90 | 11.10 | 14.50 | 0.00 | - | 1 | 17 | 20.24% |
| STM250620P00060000 | 2024-05-22 10:13AM EDT | 60.00 | 18.60 | 17.00 | 21.60 | 0.00 | - | 2 | 23 | 45.12% |
© 2024 Yahoo. All rights reserved.