State Street Corporation (STT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250620C00055000 | 2024-04-18 1:26PM EDT | 55.00 | 20.70 | 22.70 | 26.90 | 0.00 | - | - | 1 | 57.04% |
| STT250620C00060000 | 2024-05-10 10:59AM EDT | 60.00 | 19.90 | 17.70 | 18.20 | 0.00 | - | 2 | 6 | 31.84% |
| STT250620C00062500 | 2024-04-18 3:22PM EDT | 62.50 | 15.40 | 17.00 | 21.50 | 0.00 | - | - | 1 | 52.09% |
| STT250620C00065000 | 2024-05-20 11:28AM EDT | 65.00 | 16.99 | 14.10 | 14.60 | 0.00 | - | 2 | 6 | 30.58% |
| STT250620C00067500 | 2024-05-02 10:46AM EDT | 67.50 | 12.10 | 12.90 | 14.10 | 0.00 | - | 1 | 3 | 34.24% |
| STT250620C00070000 | 2024-04-22 12:16PM EDT | 70.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STT250620C00072500 | 2024-05-28 10:10AM EDT | 72.50 | 9.90 | 9.50 | 9.90 | 0.00 | - | 5 | 45 | 28.64% |
| STT250620C00075000 | 2024-05-22 10:40AM EDT | 75.00 | 9.60 | 8.20 | 8.60 | 0.00 | - | 1 | 6 | 28.19% |
| STT250620C00077500 | 2024-05-15 3:15PM EDT | 77.50 | 8.75 | 7.00 | 7.40 | 0.00 | - | 1 | 7 | 27.71% |
| STT250620C00080000 | 2024-06-03 2:34PM EDT | 80.00 | 6.50 | 6.00 | 6.20 | 0.00 | - | 1 | 258 | 26.87% |
| STT250620C00082500 | 2024-05-09 1:31PM EDT | 82.50 | 6.10 | 5.00 | 5.30 | 0.00 | - | 1 | 7 | 26.66% |
| STT250620C00085000 | 2024-06-05 10:12AM EDT | 85.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 1 | 91 | 26.45% |
| STT250620C00090000 | 2024-05-08 9:52AM EDT | 90.00 | 3.50 | 2.90 | 3.10 | 0.00 | - | 1 | 42 | 25.71% |
| STT250620C00095000 | 2024-04-24 10:03AM EDT | 95.00 | 2.75 | 2.05 | 2.35 | 0.00 | - | - | 27 | 26.31% |
| STT250620C00110000 | 2024-03-26 2:26PM EDT | 110.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 26.01% |
| STT250620C00115000 | 2024-04-11 9:33AM EDT | 115.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 3 | 6 | 26.44% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250620P00042500 | 2024-04-12 9:57AM EDT | 42.50 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 53.47% |
| STT250620P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 4 | 5 | 54.21% |
| STT250620P00055000 | 2024-06-04 2:06PM EDT | 55.00 | 1.65 | 1.45 | 1.65 | 0.00 | - | 2 | 203 | 30.51% |
| STT250620P00060000 | 2024-05-30 12:04PM EDT | 60.00 | 2.65 | 2.30 | 2.60 | 0.00 | - | 1 | 16 | 29.25% |
| STT250620P00062500 | 2024-04-24 11:04AM EDT | 62.50 | 3.70 | 2.90 | 3.20 | 0.00 | - | - | 52 | 28.63% |
| STT250620P00065000 | 2024-06-07 12:25PM EDT | 65.00 | 3.55 | 3.50 | 3.80 | -0.15 | -4.05% | 1 | 187 | 27.62% |
| STT250620P00070000 | 2024-06-07 10:49AM EDT | 70.00 | 5.00 | 5.00 | 5.30 | -0.20 | -3.85% | 9 | 1 | 25.74% |
| STT250620P00072500 | 2024-05-16 11:35AM EDT | 72.50 | 5.50 | 6.00 | 6.30 | 0.00 | - | 2 | 51 | 25.12% |
| STT250620P00075000 | 2024-06-05 11:29AM EDT | 75.00 | 7.40 | 7.10 | 7.40 | 0.00 | - | 12 | 13 | 24.43% |
| STT250620P00077500 | 2024-05-24 2:44PM EDT | 77.50 | 8.40 | 8.30 | 8.60 | 0.00 | - | 1 | 134 | 23.66% |
| STT250620P00080000 | 2024-04-16 9:54AM EDT | 80.00 | 10.80 | 8.50 | 11.00 | 0.00 | - | - | 125 | 26.42% |
| STT250620P00082500 | 2024-04-16 9:59AM EDT | 82.50 | 12.40 | 9.70 | 10.60 | 0.00 | - | 4 | 5 | 19.36% |
| STT250620P00095000 | 2024-05-20 12:38PM EDT | 95.00 | 18.30 | 20.60 | 21.90 | 0.00 | - | - | 11 | 24.60% |
© 2024 Yahoo. All rights reserved.