State Street Corporation (STT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT260116C00032500 | 2024-06-12 1:05PM EDT | 32.50 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| STT260116C00035000 | 2023-12-01 4:10PM EDT | 35.00 | 39.10 | 40.50 | 45.50 | 0.00 | - | 9 | 1 | 75.98% |
| STT260116C00040000 | 2024-03-20 10:46AM EDT | 40.00 | 33.50 | 32.00 | 36.40 | 0.00 | - | - | 1 | 56.63% |
| STT260116C00042500 | 2024-03-22 10:49AM EDT | 42.50 | 33.50 | 30.40 | 34.40 | 0.00 | - | 1 | 2 | 54.94% |
| STT260116C00050000 | 2024-05-22 10:03AM EDT | 50.00 | 28.84 | 22.50 | 26.20 | 0.00 | - | 3 | 8 | 39.89% |
| STT260116C00055000 | 2024-04-25 9:54AM EDT | 55.00 | 22.00 | 21.30 | 26.00 | 0.00 | - | 3 | 2 | 51.26% |
| STT260116C00060000 | 2024-05-02 11:57AM EDT | 60.00 | 18.24 | 18.20 | 21.30 | 0.00 | - | 1 | 5 | 44.14% |
| STT260116C00065000 | 2024-04-30 1:25PM EDT | 65.00 | 15.18 | 14.20 | 16.50 | 0.00 | - | 4 | 5 | 36.96% |
| STT260116C00067500 | 2024-05-14 10:04AM EDT | 67.50 | 16.00 | 11.60 | 12.60 | 0.00 | - | 16 | 9 | 28.96% |
| STT260116C00070000 | 2024-06-13 2:27PM EDT | 70.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 0.00% |
| STT260116C00072500 | 2024-06-13 10:32AM EDT | 72.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.10% |
| STT260116C00075000 | 2024-06-13 3:20PM EDT | 75.00 | 8.71 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.78% |
| STT260116C00077500 | 2024-02-26 1:10PM EDT | 77.50 | 9.28 | 10.50 | 11.70 | 0.00 | - | 2 | 5 | 38.28% |
| STT260116C00080000 | 2024-06-13 3:20PM EDT | 80.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| STT260116C00082500 | 2024-06-18 11:41AM EDT | 82.50 | 5.78 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| STT260116C00085000 | 2024-06-13 9:45AM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 3.13% |
| STT260116C00090000 | 2024-04-05 9:30AM EDT | 90.00 | 6.47 | 4.90 | 5.70 | 0.00 | - | 2 | 2 | 31.53% |
| STT260116C00100000 | 2023-09-13 3:59PM EDT | 100.00 | 4.05 | 0.20 | 4.70 | 0.00 | - | - | 1 | 34.41% |
| STT260116C00105000 | 2024-05-31 9:30AM EDT | 105.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| STT260116C00115000 | 2024-06-13 10:23AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT260116P00032500 | 2024-06-21 1:57PM EDT | 32.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 247 | 12.50% |
| STT260116P00035000 | 2024-06-12 1:31PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| STT260116P00037500 | 2024-04-25 11:12AM EDT | 37.50 | 0.80 | 0.30 | 1.00 | 0.00 | - | 60 | 83 | 38.67% |
| STT260116P00040000 | 2024-05-07 2:12PM EDT | 40.00 | 0.85 | 0.65 | 1.05 | 0.00 | - | 1 | 53 | 35.94% |
| STT260116P00045000 | 2024-06-21 1:42PM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| STT260116P00047500 | 2024-06-14 2:45PM EDT | 47.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| STT260116P00050000 | 2024-06-17 10:33AM EDT | 50.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| STT260116P00055000 | 2024-03-27 11:06AM EDT | 55.00 | 2.88 | 3.00 | 3.40 | 0.00 | - | 1 | 15 | 30.84% |
| STT260116P00057500 | 2024-04-25 11:19AM EDT | 57.50 | 4.00 | 2.95 | 3.60 | 0.00 | - | - | 2 | 28.50% |
| STT260116P00060000 | 2024-05-28 3:41PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 400 | 3.13% |
| STT260116P00062500 | 2024-05-07 10:06AM EDT | 62.50 | 4.60 | 4.40 | 5.70 | 0.00 | - | 1 | 3 | 29.39% |
| STT260116P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 1.56% |
| STT260116P00067500 | 2024-05-21 12:13PM EDT | 67.50 | 5.70 | 5.10 | 7.20 | 0.00 | - | 1 | 7 | 27.03% |
| STT260116P00070000 | 2024-06-21 1:12PM EDT | 70.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,015 | 0.78% |
| STT260116P00072500 | 2024-05-16 12:05PM EDT | 72.50 | 7.20 | 7.60 | 11.80 | 0.00 | - | 1 | 3 | 32.53% |
| STT260116P00075000 | 2024-05-16 12:07PM EDT | 75.00 | 8.20 | 10.70 | 12.60 | 0.00 | - | 1 | 25 | 30.58% |
| STT260116P00077500 | 2024-05-16 12:24PM EDT | 77.50 | 9.30 | 12.10 | 14.30 | 0.00 | - | 1 | 2 | 30.93% |
| STT260116P00080000 | 2024-04-02 2:42PM EDT | 80.00 | 10.70 | 12.50 | 13.00 | 0.00 | - | 4 | 10 | 22.66% |
© 2024 Yahoo. All rights reserved.