New Zealand markets closed

Starwood Property Trust, Inc. (STWD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.94+0.27 (+1.45%)
At close: 04:00PM EDT
18.96 +0.02 (+0.11%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STWD250117C000030002024-06-27 2:40PM EDT3.0016.0013.9017.900.00-50378.71%
STWD250117C000050002023-09-07 2:54PM EDT5.0015.4613.6014.000.00-1091.02%
STWD250117C000100002024-06-27 3:12PM EDT10.009.606.9010.700.00-1340124.71%
STWD250117C000130002024-05-21 2:36PM EDT13.007.204.208.500.00-910108.89%
STWD250117C000150002024-06-27 3:12PM EDT15.004.603.305.900.00-1082072.31%
STWD250117C000180002024-06-28 2:31PM EDT18.001.641.601.75+0.21+14.69%517,08722.27%
STWD250117C000200002024-06-28 3:11PM EDT20.000.700.600.75+0.10+16.67%1,28211,03020.85%
STWD250117C000220002024-06-28 1:05PM EDT22.000.200.150.300.00-115,01521.29%
STWD250117C000250002024-06-27 12:16PM EDT25.000.050.050.150.00-213,75226.27%
STWD250117C000270002024-05-08 3:21PM EDT27.000.100.000.750.00-158649.71%
STWD250117C000300002023-07-14 9:30AM EDT30.000.150.000.300.00-41344.63%
STWD250117C000350002023-06-30 2:22PM EDT35.000.050.000.300.00-110754.69%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STWD250117P000030002023-10-06 1:44PM EDT3.000.090.000.200.00-420137.50%
STWD250117P000050002023-06-29 11:49AM EDT5.000.410.000.750.00-201,001133.59%
STWD250117P000100002024-05-28 9:30AM EDT10.000.160.000.000.00-10110,31225.00%
STWD250117P000130002024-06-28 2:57PM EDT13.000.150.050.150.00-6420635.84%
STWD250117P000150002024-06-24 1:34PM EDT15.000.250.200.300.00-182,60130.37%
STWD250117P000180002024-06-28 2:51PM EDT18.001.000.901.05-0.05-4.76%1643,76726.86%
STWD250117P000200002024-06-17 1:17PM EDT20.002.151.902.250.00-31,67728.86%
STWD250117P000220002024-06-25 9:51AM EDT22.003.503.403.800.00-2820631.15%
STWD250117P000250002024-06-11 1:49PM EDT25.006.904.308.400.00-17674.41%
STWD250117P000270002024-04-30 2:33PM EDT27.008.507.2010.700.00-22552.98%
STWD250117P000300002023-12-27 4:34PM EDT30.009.107.1012.000.00--262.70%