State Street Corporation (STT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT241115C00050000 | 2024-04-01 9:30AM EDT | 50.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STT241115C00060000 | 2024-05-15 12:11PM EDT | 60.00 | 18.50 | 15.90 | 17.70 | 0.00 | - | 1 | 5 | 45.75% |
| STT241115C00065000 | 2024-05-30 10:21AM EDT | 65.00 | 10.60 | 11.70 | 11.90 | 0.00 | - | 23 | 26 | 30.08% |
| STT241115C00067500 | 2024-06-05 9:59AM EDT | 67.50 | 9.60 | 9.80 | 10.00 | 0.00 | - | 1 | 92 | 29.10% |
| STT241115C00070000 | 2024-05-28 3:25PM EDT | 70.00 | 7.25 | 8.00 | 8.20 | 0.00 | - | 6 | 40 | 27.93% |
| STT241115C00072500 | 2024-04-30 1:00PM EDT | 72.50 | 6.12 | 4.50 | 6.30 | 0.00 | - | 2 | 18 | 25.46% |
| STT241115C00075000 | 2024-06-06 1:05PM EDT | 75.00 | 4.72 | 5.00 | 5.20 | 0.00 | - | 2 | 44 | 26.27% |
| STT241115C00077500 | 2024-06-03 11:11AM EDT | 77.50 | 4.20 | 3.80 | 4.00 | 0.00 | - | 4 | 184 | 25.60% |
| STT241115C00080000 | 2024-06-05 10:05AM EDT | 80.00 | 2.70 | 2.85 | 3.00 | 0.00 | - | 1 | 82 | 24.99% |
| STT241115C00082500 | 2024-06-05 10:59AM EDT | 82.50 | 2.00 | 2.10 | 2.20 | 0.00 | - | 3 | 148 | 24.49% |
| STT241115C00085000 | 2024-06-07 10:20AM EDT | 85.00 | 1.54 | 1.50 | 1.60 | +0.04 | +2.67% | 3 | 621 | 24.22% |
| STT241115C00090000 | 2024-06-03 11:12AM EDT | 90.00 | 0.90 | 0.65 | 0.85 | 0.00 | - | 32 | 264 | 24.24% |
| STT241115C00095000 | 2024-05-22 10:34AM EDT | 95.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 52 | 23.88% |
| STT241115C00100000 | 2024-05-21 2:46PM EDT | 100.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 32.03% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT241115P00037500 | 2024-05-28 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 48.63% |
| STT241115P00055000 | 2024-06-06 12:22PM EDT | 55.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 10 | 32.08% |
| STT241115P00060000 | 2024-06-06 12:22PM EDT | 60.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 520 | 29.00% |
| STT241115P00065000 | 2024-06-03 1:26PM EDT | 65.00 | 1.61 | 1.35 | 1.50 | 0.00 | - | 1 | 706 | 26.78% |
| STT241115P00067500 | 2024-05-31 10:41AM EDT | 67.50 | 2.00 | 1.90 | 2.05 | 0.00 | - | 14 | 103 | 25.93% |
| STT241115P00070000 | 2024-05-22 2:42PM EDT | 70.00 | 2.50 | 2.60 | 2.75 | 0.00 | - | 6 | 106 | 25.09% |
| STT241115P00072500 | 2024-06-03 9:58AM EDT | 72.50 | 3.30 | 3.50 | 3.60 | 0.00 | - | 16 | 70 | 24.12% |
| STT241115P00075000 | 2024-05-28 11:10AM EDT | 75.00 | 4.80 | 4.60 | 4.70 | 0.00 | - | 1 | 1,023 | 23.47% |
| STT241115P00077500 | 2024-05-09 10:37AM EDT | 77.50 | 5.80 | 5.90 | 6.00 | 0.00 | - | 35 | 46 | 22.78% |
| STT241115P00080000 | 2024-05-22 3:54PM EDT | 80.00 | 6.80 | 7.30 | 7.60 | 0.00 | - | 30 | 37 | 22.57% |
| STT241115P00082500 | 2024-04-18 12:10PM EDT | 82.50 | 10.90 | 7.20 | 7.40 | 0.00 | - | - | 9 | 0.00% |
| STT241115P00085000 | 2024-05-14 10:24AM EDT | 85.00 | 9.90 | 11.00 | 11.30 | 0.00 | - | 14 | 15 | 21.86% |
| STT241115P00090000 | 2024-03-26 10:02AM EDT | 90.00 | 15.20 | 16.90 | 18.30 | 0.00 | - | 1 | 2 | 40.37% |
© 2024 Yahoo. All rights reserved.