STMicroelectronics N.V. (STM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517C00025000 | 2024-04-18 9:57AM EDT | 25.00 | 14.90 | 11.60 | 16.20 | 0.00 | - | 5 | 32 | 107.91% |
| STM240517C00035000 | 2024-04-17 1:02PM EDT | 35.00 | 5.70 | 2.70 | 4.30 | 0.00 | - | 2 | 12 | 49.41% |
| STM240517C00036000 | 2024-04-19 11:42AM EDT | 36.00 | 3.90 | 3.40 | 3.60 | -0.80 | -17.02% | 2 | 103 | 49.61% |
| STM240517C00037000 | 2024-04-05 11:36AM EDT | 37.00 | 5.60 | 2.70 | 2.85 | 0.00 | - | 28 | 36 | 46.63% |
| STM240517C00038000 | 2024-04-19 12:17PM EDT | 38.00 | 2.25 | 2.10 | 2.20 | -0.60 | -21.05% | 33 | 34 | 44.58% |
| STM240517C00039000 | 2024-04-19 10:33AM EDT | 39.00 | 2.05 | 1.60 | 1.70 | -0.15 | -6.82% | 37 | 82 | 44.19% |
| STM240517C00040000 | 2024-04-19 1:34PM EDT | 40.00 | 1.35 | 1.15 | 1.30 | -0.72 | -34.78% | 36 | 65 | 44.24% |
| STM240517C00041000 | 2024-04-19 2:27PM EDT | 41.00 | 0.94 | 0.80 | 0.95 | -0.51 | -35.17% | 37 | 66 | 43.60% |
| STM240517C00042000 | 2024-04-19 1:31PM EDT | 42.00 | 0.61 | 0.55 | 0.70 | -0.79 | -56.43% | 49 | 63 | 43.75% |
| STM240517C00043000 | 2024-04-19 3:45PM EDT | 43.00 | 0.40 | 0.40 | 0.50 | -0.27 | -40.30% | 87 | 297 | 43.65% |
| STM240517C00044000 | 2024-04-19 2:03PM EDT | 44.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 2 | 34 | 43.56% |
| STM240517C00045000 | 2024-04-19 12:20PM EDT | 45.00 | 0.22 | 0.15 | 0.25 | -0.16 | -42.11% | 17 | 161 | 43.95% |
| STM240517C00046000 | 2024-04-19 10:50AM EDT | 46.00 | 0.21 | 0.10 | 0.20 | -0.16 | -43.24% | 5 | 44 | 45.61% |
| STM240517C00047000 | 2024-04-18 10:57AM EDT | 47.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 2 | 31 | 46.48% |
| STM240517C00048000 | 2024-04-15 10:58AM EDT | 48.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 6 | 38 | 50.20% |
| STM240517C00049000 | 2024-04-17 2:46PM EDT | 49.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 128 | 53.81% |
| STM240517C00050000 | 2024-04-18 9:49AM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 140 | 35 | 52.93% |
| STM240517C00055000 | 2024-04-12 12:42PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 75.20% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 5 | 5 | 113.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00035000 | 2024-04-19 2:40PM EDT | 35.00 | 0.50 | 0.45 | 0.50 | +0.15 | +42.86% | 6 | 10 | 42.82% |
| STM240517P00036000 | 2024-04-19 3:48PM EDT | 36.00 | 0.75 | 0.65 | 0.75 | +0.30 | +66.67% | 16 | 142 | 42.53% |
| STM240517P00037000 | 2024-04-19 2:59PM EDT | 37.00 | 1.02 | 0.95 | 1.05 | +0.32 | +45.71% | 48 | 352 | 41.55% |
| STM240517P00038000 | 2024-04-19 2:43PM EDT | 38.00 | 1.44 | 1.35 | 1.45 | +0.54 | +60.00% | 105 | 93 | 40.97% |
| STM240517P00039000 | 2024-04-19 11:42AM EDT | 39.00 | 1.55 | 1.80 | 1.95 | +0.14 | +9.93% | 28 | 1,236 | 40.67% |
| STM240517P00040000 | 2024-04-19 12:51PM EDT | 40.00 | 2.20 | 2.40 | 2.50 | +0.35 | +18.92% | 29 | 406 | 39.40% |
| STM240517P00041000 | 2024-04-19 12:54PM EDT | 41.00 | 2.80 | 3.00 | 3.20 | +0.60 | +27.27% | 101 | 164 | 39.70% |
| STM240517P00042000 | 2024-04-19 12:21PM EDT | 42.00 | 3.70 | 3.80 | 6.40 | +0.88 | +31.21% | 1 | 435 | 69.97% |
| STM240517P00043000 | 2024-04-16 3:58PM EDT | 43.00 | 4.13 | 4.60 | 6.90 | +0.67 | +19.36% | 2 | 139 | 68.07% |
| STM240517P00044000 | 2024-04-18 11:17AM EDT | 44.00 | 4.26 | 4.70 | 7.80 | 0.00 | - | 5 | 340 | 60.35% |
| STM240517P00045000 | 2024-04-10 2:26PM EDT | 45.00 | 3.70 | 5.10 | 8.70 | 0.00 | - | 1 | 102 | 54.25% |
| STM240517P00046000 | 2024-04-02 1:47PM EDT | 46.00 | 4.33 | 6.50 | 9.70 | 0.00 | - | 1 | 12 | 66.31% |
| STM240517P00047000 | 2024-04-17 3:23PM EDT | 47.00 | 6.90 | 6.80 | 10.60 | 0.00 | - | 1 | 34 | 55.08% |
| STM240517P00049000 | 2024-03-28 10:07AM EDT | 49.00 | 6.00 | 8.50 | 12.60 | 0.00 | - | 18 | 63 | 53.81% |
© 2024 Yahoo. All rights reserved.