State Street Corporation (STT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 20.06 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| STT240719C00050000 | 2024-03-27 9:36AM EDT | 50.00 | 27.10 | 21.50 | 25.80 | 0.00 | - | 1 | 2 | 116.99% |
| STT240719C00055000 | 2023-12-28 11:36AM EDT | 55.00 | 23.86 | 18.80 | 23.50 | 0.00 | - | 5 | 26 | 148.93% |
| STT240719C00060000 | 2024-03-26 3:12PM EDT | 60.00 | 16.80 | 11.50 | 15.30 | 0.00 | - | 4 | 11 | 65.58% |
| STT240719C00062500 | 2024-06-12 9:30AM EDT | 62.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| STT240719C00065000 | 2024-03-05 1:16PM EDT | 65.00 | 10.50 | 10.30 | 14.70 | 0.00 | - | 1 | 79 | 111.77% |
| STT240719C00067500 | 2024-06-12 2:37PM EDT | 67.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| STT240719C00070000 | 2024-06-21 2:21PM EDT | 70.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 148 | 0.00% |
| STT240719C00072500 | 2024-06-21 3:32PM EDT | 72.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 14 | 355 | 0.00% |
| STT240719C00075000 | 2024-06-21 2:59PM EDT | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 307 | 3.13% |
| STT240719C00077500 | 2024-06-21 3:30PM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 435 | 6.25% |
| STT240719C00080000 | 2024-06-18 1:53PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 1,145 | 6.25% |
| STT240719C00082500 | 2024-06-11 11:50AM EDT | 82.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 12.50% |
| STT240719C00085000 | 2024-06-06 11:48AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 525 | 12.50% |
| STT240719C00087500 | 2024-06-05 1:26PM EDT | 87.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 479 | 12.50% |
| STT240719C00090000 | 2024-05-06 11:32AM EDT | 90.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 57.42% |
| STT240719C00095000 | 2024-01-22 12:52PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 3 | 65.04% |
| STT240719C00100000 | 2023-09-12 3:27PM EDT | 100.00 | 0.79 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 70.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719P00032500 | 2024-01-17 10:59AM EDT | 32.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 178.32% |
| STT240719P00035000 | 2023-09-27 10:16AM EDT | 35.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 255 | 159.57% |
| STT240719P00040000 | 2023-10-24 12:05PM EDT | 40.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 119.14% |
| STT240719P00042500 | 2023-10-05 1:33PM EDT | 42.50 | 1.19 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 135.06% |
| STT240719P00045000 | 2024-05-20 9:38AM EDT | 45.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 4 | 131.93% |
| STT240719P00047500 | 2024-04-12 3:19PM EDT | 47.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 4 | 33 | 114.70% |
| STT240719P00050000 | 2024-06-10 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 25.00% |
| STT240719P00055000 | 2024-06-20 10:03AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| STT240719P00057500 | 2024-06-21 2:24PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 25.00% |
| STT240719P00060000 | 2024-06-17 1:31PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 12.50% |
| STT240719P00062500 | 2024-06-21 3:27PM EDT | 62.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 12.50% |
| STT240719P00065000 | 2024-06-21 3:58PM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 12.50% |
| STT240719P00067500 | 2024-06-21 3:15PM EDT | 67.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 455 | 6.25% |
| STT240719P00070000 | 2024-06-21 3:52PM EDT | 70.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 21 | 1,034 | 3.13% |
| STT240719P00072500 | 2024-06-21 3:58PM EDT | 72.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 511 | 0.20% |
| STT240719P00075000 | 2024-06-21 2:20PM EDT | 75.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| STT240719P00077500 | 2024-06-21 9:30AM EDT | 77.50 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| STT240719P00080000 | 2024-06-21 12:33PM EDT | 80.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| STT240719P00082500 | 2024-03-12 10:38AM EDT | 82.50 | 10.30 | 9.90 | 10.30 | 0.00 | - | 5 | 9 | 38.09% |
| STT240719P00085000 | 2024-01-11 12:39PM EDT | 85.00 | 10.70 | 12.70 | 13.30 | 0.00 | - | 1 | 2 | 56.30% |
| STT240719P00087500 | 2024-06-11 11:10AM EDT | 87.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.