State Street Corporation (STT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
| STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 0.00% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 13.50 | 16.00 | 0.00 | - | 10 | 10 | 144.14% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 146.78% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 7.70 | 9.50 | 0.00 | - | 13 | 54 | 80.08% |
| STT240517C00070000 | 2024-05-13 3:44PM EDT | 70.00 | 6.75 | 6.70 | 7.10 | +0.55 | +8.87% | 1 | 134 | 50.39% |
| STT240517C00072500 | 2024-05-13 3:01PM EDT | 72.50 | 3.95 | 4.20 | 6.30 | 0.00 | - | 5 | 368 | 80.37% |
| STT240517C00075000 | 2024-05-14 10:57AM EDT | 75.00 | 1.80 | 1.95 | 2.05 | +0.25 | +16.13% | 2 | 1,259 | 25.98% |
| STT240517C00077500 | 2024-05-14 11:51AM EDT | 77.50 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 2 | 740 | 22.75% |
| STT240517C00080000 | 2024-05-09 1:51PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 494 | 24.41% |
| STT240517C00082500 | 2024-05-02 10:25AM EDT | 82.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1,004 | 62.89% |
| STT240517C00085000 | 2024-05-07 9:43AM EDT | 85.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 285 | 79.98% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 95.61% |
| STT240517C00090000 | 2024-05-13 12:09PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 110.16% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 109.77% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 161.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 367.97% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 292.97% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 389.65% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 267.19% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 276.95% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 208.59% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 207.42% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 122 | 243.56% |
| STT240517P00060000 | 2024-05-14 10:50AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 755 | 101.56% |
| STT240517P00062500 | 2024-05-01 11:57AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 27 | 534 | 141.02% |
| STT240517P00065000 | 2024-05-13 3:12PM EDT | 65.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 3 | 1,108 | 115.63% |
| STT240517P00067500 | 2024-05-03 12:28PM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 471 | 98.83% |
| STT240517P00070000 | 2024-05-09 11:16AM EDT | 70.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 946 | 77.83% |
| STT240517P00072500 | 2024-05-13 11:19AM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 202 | 725 | 62.50% |
| STT240517P00075000 | 2024-05-14 10:00AM EDT | 75.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 746 | 22.95% |
| STT240517P00077500 | 2024-05-14 12:06PM EDT | 77.50 | 0.95 | 0.90 | 1.05 | -0.45 | -32.14% | 6 | 226 | 20.75% |
| STT240517P00080000 | 2024-04-29 11:02AM EDT | 80.00 | 6.05 | 3.10 | 3.60 | 0.00 | - | 2 | 0 | 46.68% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 214.36% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 8.20 | 10.40 | 0.00 | - | - | 0 | 117.04% |
© 2024 Yahoo. All rights reserved.