State Street Corporation (STT)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.71 | 33.80 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT250117C00037500 | 2023-07-14 3:04PM EDT | 37.50 | 32.30 | 36.00 | 37.30 | 0.00 | - | 10 | 26 | 0.00% |
| STT250117C00040000 | 2024-05-01 2:44PM EDT | 40.00 | 34.00 | 32.90 | 36.90 | 0.00 | - | 2 | 1 | 70.26% |
| STT250117C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 21.10 | 21.50 | 22.20 | 0.00 | - | 1 | 3 | 0.00% |
| STT250117C00050000 | 2024-03-26 10:55AM EDT | 50.00 | 27.45 | 23.80 | 24.40 | 0.00 | - | 2 | 28 | 0.00% |
| STT250117C00055000 | 2024-01-22 11:48AM EDT | 55.00 | 22.19 | 19.20 | 19.70 | 0.00 | - | 3 | 30 | 0.00% |
| STT250117C00057500 | 2024-05-15 2:36PM EDT | 57.50 | 21.19 | 17.50 | 20.10 | 0.00 | - | 3 | 2 | 41.97% |
| STT250117C00060000 | 2024-05-15 1:05PM EDT | 60.00 | 19.05 | 16.40 | 16.80 | 0.00 | - | 1 | 43 | 32.57% |
| STT250117C00062500 | 2024-04-15 10:35AM EDT | 62.50 | 16.70 | 16.90 | 17.20 | 0.00 | - | 1 | 16 | 44.68% |
| STT250117C00065000 | 2024-05-23 2:54PM EDT | 65.00 | 12.50 | 12.50 | 12.80 | -2.24 | -15.20% | 1 | 62 | 30.18% |
| STT250117C00067500 | 2024-05-20 3:02PM EDT | 67.50 | 12.80 | 10.70 | 11.00 | 0.00 | - | 1 | 45 | 29.29% |
| STT250117C00070000 | 2024-05-23 10:01AM EDT | 70.00 | 9.80 | 9.10 | 9.30 | -1.79 | -15.44% | 30 | 81 | 28.32% |
| STT250117C00072500 | 2024-05-13 3:53PM EDT | 72.50 | 8.90 | 7.50 | 7.80 | 0.00 | - | 14 | 62 | 27.67% |
| STT250117C00075000 | 2024-05-23 11:19AM EDT | 75.00 | 6.80 | 6.20 | 6.40 | -0.90 | -11.69% | 1 | 121 | 26.84% |
| STT250117C00077500 | 2024-05-21 12:36PM EDT | 77.50 | 6.30 | 5.00 | 5.20 | 0.00 | - | 3 | 386 | 26.25% |
| STT250117C00080000 | 2024-05-21 10:44AM EDT | 80.00 | 4.30 | 3.90 | 4.20 | -1.01 | -19.02% | 1 | 1,021 | 25.87% |
| STT250117C00082500 | 2024-05-20 11:22AM EDT | 82.50 | 4.57 | 3.10 | 3.30 | 0.00 | - | 310 | 531 | 25.32% |
| STT250117C00085000 | 2024-05-13 11:27AM EDT | 85.00 | 3.30 | 2.40 | 2.55 | 0.00 | - | 2 | 712 | 24.81% |
| STT250117C00087500 | 2024-05-20 11:05AM EDT | 87.50 | 2.78 | 0.90 | 2.00 | 0.00 | - | 20 | 1,202 | 24.67% |
| STT250117C00090000 | 2024-05-20 11:06AM EDT | 90.00 | 2.18 | 1.35 | 1.50 | 0.00 | - | 30 | 157 | 24.24% |
| STT250117C00092500 | 2024-04-22 1:50PM EDT | 92.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| STT250117C00095000 | 2024-05-17 12:13PM EDT | 95.00 | 1.30 | 0.70 | 0.90 | 0.00 | - | 12 | 115 | 24.26% |
| STT250117C00097500 | 2024-04-22 1:50PM EDT | 97.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| STT250117C00100000 | 2024-04-22 1:51PM EDT | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| STT250117C00105000 | 2024-04-30 3:27PM EDT | 105.00 | 0.36 | 0.20 | 1.55 | 0.00 | - | 6 | 28 | 35.93% |
| STT250117C00110000 | 2024-04-11 9:31AM EDT | 110.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 3 | 4 | 29.00% |
| STT250117C00115000 | 2024-04-04 3:12PM EDT | 115.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 41.31% |
| STT250117C00120000 | 2024-03-04 11:12AM EDT | 120.00 | 0.15 | 0.15 | 0.70 | 0.00 | - | 6 | 9 | 37.06% |
| STT250117C00125000 | 2023-09-12 10:00AM EDT | 125.00 | 0.46 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 39.40% |
| STT250117C00130000 | 2023-12-20 11:14AM EDT | 130.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 6 | 47.29% |
| STT250117C00140000 | 2023-10-30 9:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250117P00032500 | 2023-11-24 1:50PM EDT | 32.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 8 | 56.49% |
| STT250117P00035000 | 2024-01-08 3:56PM EDT | 35.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 285 | 677 | 54.15% |
| STT250117P00037500 | 2023-10-27 2:48PM EDT | 37.50 | 1.40 | 0.05 | 0.95 | 0.00 | - | 1 | 11 | 52.73% |
| STT250117P00040000 | 2024-01-30 12:50PM EDT | 40.00 | 0.74 | 0.05 | 0.00 | 0.00 | - | 456 | 918 | 12.50% |
| STT250117P00042500 | 2024-05-06 2:58PM EDT | 42.50 | 0.29 | 0.10 | 1.50 | 0.00 | - | 1 | 81 | 58.55% |
| STT250117P00045000 | 2024-05-14 9:48AM EDT | 45.00 | 0.43 | 0.25 | 1.40 | 0.00 | - | 1 | 169 | 52.71% |
| STT250117P00047500 | 2024-05-10 9:30AM EDT | 47.50 | 0.45 | 0.15 | 1.25 | 0.00 | - | 1 | 20 | 46.68% |
| STT250117P00050000 | 2024-05-20 3:43PM EDT | 50.00 | 0.45 | 0.20 | 1.50 | 0.00 | - | 1 | 409 | 44.98% |
| STT250117P00055000 | 2024-05-23 9:51AM EDT | 55.00 | 0.80 | 0.70 | 0.85 | +0.12 | +17.65% | 1 | 554 | 30.93% |
| STT250117P00057500 | 2024-05-17 1:32PM EDT | 57.50 | 0.83 | 0.95 | 1.10 | 0.00 | - | 1 | 32 | 29.76% |
| STT250117P00060000 | 2024-05-20 2:12PM EDT | 60.00 | 1.10 | 1.30 | 1.45 | 0.00 | - | 3 | 238 | 28.87% |
| STT250117P00062500 | 2024-05-21 10:07AM EDT | 62.50 | 1.48 | 1.70 | 1.85 | 0.00 | - | 1 | 362 | 27.78% |
| STT250117P00065000 | 2024-05-22 2:45PM EDT | 65.00 | 2.05 | 2.25 | 2.40 | 0.00 | - | 4 | 1,959 | 27.03% |
| STT250117P00067500 | 2024-05-22 2:19PM EDT | 67.50 | 2.60 | 2.90 | 3.10 | 0.00 | - | 2 | 54 | 26.44% |
| STT250117P00070000 | 2024-05-22 2:19PM EDT | 70.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 2 | 1,071 | 25.68% |
| STT250117P00072500 | 2024-05-22 2:15PM EDT | 72.50 | 4.10 | 4.60 | 4.80 | 0.00 | - | 1 | 586 | 24.74% |
| STT250117P00075000 | 2024-05-21 11:05AM EDT | 75.00 | 4.80 | 5.70 | 5.90 | 0.00 | - | 2 | 278 | 24.00% |
| STT250117P00077500 | 2024-05-20 11:22AM EDT | 77.50 | 5.68 | 6.90 | 7.20 | 0.00 | - | 287 | 364 | 23.41% |
| STT250117P00080000 | 2024-05-17 12:57PM EDT | 80.00 | 7.00 | 8.40 | 8.60 | 0.00 | - | 11 | 340 | 22.53% |
| STT250117P00082500 | 2024-04-10 9:50AM EDT | 82.50 | 10.70 | 9.00 | 9.30 | 0.00 | - | 1 | 12 | 17.48% |
| STT250117P00085000 | 2024-04-17 12:38PM EDT | 85.00 | 14.20 | 8.20 | 9.90 | 0.00 | - | 22 | 15 | 0.00% |
| STT250117P00087500 | 2024-04-17 12:15PM EDT | 87.50 | 16.12 | 11.10 | 11.70 | 0.00 | - | 20 | 16 | 0.00% |
| STT250117P00090000 | 2023-08-09 1:52PM EDT | 90.00 | 19.90 | 21.30 | 21.80 | 0.00 | - | 5 | 6 | 48.47% |
| STT250117P00092500 | 2023-12-26 11:24AM EDT | 92.50 | 17.40 | 18.00 | 18.50 | 0.00 | - | 8 | 9 | 21.75% |
| STT250117P00095000 | 2023-12-04 1:49PM EDT | 95.00 | 22.10 | 17.50 | 21.30 | 0.00 | - | 1 | 0 | 25.84% |
| STT250117P00097500 | 2023-12-26 2:52PM EDT | 97.50 | 21.20 | 22.30 | 25.00 | 0.00 | - | 1 | 1 | 35.23% |
| STT250117P00100000 | 2023-02-10 2:50PM EDT | 100.00 | 17.90 | 24.60 | 28.50 | 0.00 | - | - | 3 | 42.60% |
| STT250117P00105000 | 2024-01-08 11:23AM EDT | 105.00 | 27.80 | 30.50 | 35.40 | 0.00 | - | 1 | 1 | 55.92% |
| STT250117P00110000 | 2023-04-17 9:37AM EDT | 110.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.