Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920C00010000 | 2024-05-03 2:51PM EDT | 10.00 | 9.45 | 7.30 | 11.30 | 0.00 | - | 1 | 1 | 107.52% |
| STWD240920C00015000 | 2024-05-13 9:30AM EDT | 15.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STWD240920C00016000 | 2024-05-30 1:47PM EDT | 16.00 | 3.10 | 1.45 | 5.00 | 0.00 | - | 5 | 1 | 100.68% |
| STWD240920C00017000 | 2024-06-28 3:14PM EDT | 17.00 | 2.25 | 1.30 | 2.40 | -0.10 | -4.26% | 5 | 81 | 34.57% |
| STWD240920C00018000 | 2024-06-24 2:04PM EDT | 18.00 | 1.55 | 1.20 | 3.30 | 0.00 | - | 70 | 624 | 79.83% |
| STWD240920C00019000 | 2024-06-27 3:41PM EDT | 19.00 | 0.66 | 0.75 | 0.90 | 0.00 | - | 2 | 562 | 25.64% |
| STWD240920C00020000 | 2024-06-28 3:35PM EDT | 20.00 | 0.35 | 0.30 | 0.45 | +0.05 | +16.67% | 27 | 1,767 | 23.63% |
| STWD240920C00021000 | 2024-06-28 1:56PM EDT | 21.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 7,401 | 22.75% |
| STWD240920C00022000 | 2024-06-28 1:18PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 6,061 | 26.37% |
| STWD240920C00023000 | 2024-06-28 12:29PM EDT | 23.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 4,764 | 28.52% |
| STWD240920C00024000 | 2024-06-27 9:58AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 228 | 36.43% |
| STWD240920C00025000 | 2024-06-24 9:59AM EDT | 25.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 50 | 121 | 66.31% |
| STWD240920C00026000 | 2024-06-18 1:15PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 57.32% |
| STWD240920C00027000 | 2024-06-24 9:31AM EDT | 27.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 55.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920P00012000 | 2024-06-26 10:03AM EDT | 12.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 74.12% |
| STWD240920P00013000 | 2024-05-29 10:52AM EDT | 13.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 63.67% |
| STWD240920P00014000 | 2024-06-18 2:00PM EDT | 14.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 42.38% |
| STWD240920P00015000 | 2024-06-27 3:07PM EDT | 15.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 2 | 896 | 38.28% |
| STWD240920P00016000 | 2024-06-18 11:37AM EDT | 16.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 903 | 30.08% |
| STWD240920P00017000 | 2024-06-26 9:30AM EDT | 17.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 1,390 | 26.47% |
| STWD240920P00018000 | 2024-06-28 2:45PM EDT | 18.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 4,318 | 22.12% |
| STWD240920P00019000 | 2024-06-28 1:53PM EDT | 19.00 | 0.75 | 0.60 | 0.75 | -0.13 | -14.77% | 2 | 6,046 | 19.83% |
| STWD240920P00020000 | 2024-06-27 2:39PM EDT | 20.00 | 1.55 | 1.00 | 1.35 | 0.00 | - | 1 | 843 | 18.65% |
| STWD240920P00021000 | 2024-06-13 10:16AM EDT | 21.00 | 2.45 | 0.30 | 3.10 | 0.00 | - | 131 | 263 | 49.76% |
| STWD240920P00022000 | 2024-06-13 12:09PM EDT | 22.00 | 3.40 | 1.20 | 4.90 | 0.00 | - | 145 | 260 | 80.66% |
| STWD240920P00023000 | 2024-06-25 3:40PM EDT | 23.00 | 4.20 | 2.00 | 5.60 | 0.00 | - | 1 | 759 | 79.59% |
| STWD240920P00024000 | 2024-05-28 9:46AM EDT | 24.00 | 5.20 | 3.20 | 6.60 | 0.00 | - | 147 | 243 | 86.33% |
| STWD240920P00025000 | 2024-05-20 9:47AM EDT | 25.00 | 4.67 | 5.90 | 8.10 | 0.00 | - | 3 | 177 | 73.68% |
| STWD240920P00026000 | 2024-04-03 9:46AM EDT | 26.00 | 6.50 | 5.70 | 7.60 | 0.00 | - | 1 | 50 | 64.45% |
© 2024 Yahoo. All rights reserved.