Starwood Property Trust, Inc. (STWD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117C00003000 | 2024-05-13 2:12PM EDT | 3.00 | 17.12 | 15.00 | 16.20 | 0.00 | - | 5 | 5 | 0.00% |
| STWD250117C00005000 | 2023-09-07 2:54PM EDT | 5.00 | 15.46 | 13.60 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| STWD250117C00010000 | 2024-03-26 3:35PM EDT | 10.00 | 11.00 | 7.90 | 10.80 | 0.00 | - | 184 | 84 | 110.94% |
| STWD250117C00013000 | 2024-05-21 2:36PM EDT | 13.00 | 7.20 | 6.30 | 6.50 | 0.00 | - | 9 | 10 | 33.50% |
| STWD250117C00015000 | 2024-05-29 9:30AM EDT | 15.00 | 3.80 | 4.30 | 4.50 | 0.00 | - | 1 | 155 | 23.34% |
| STWD250117C00018000 | 2024-06-14 12:51PM EDT | 18.00 | 1.70 | 1.75 | 1.85 | 0.00 | - | 10 | 7,096 | 17.51% |
| STWD250117C00020000 | 2024-06-17 1:34PM EDT | 20.00 | 0.80 | 0.75 | 0.80 | +0.05 | +6.67% | 43 | 6,251 | 17.85% |
| STWD250117C00022000 | 2024-06-17 12:40PM EDT | 22.00 | 0.28 | 0.25 | 0.30 | +0.03 | +12.00% | 20 | 14,935 | 18.46% |
| STWD250117C00025000 | 2024-06-14 11:44AM EDT | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 3,749 | 21.58% |
| STWD250117C00027000 | 2024-05-08 3:21PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 586 | 46.00% |
| STWD250117C00030000 | 2023-07-14 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 41.55% |
| STWD250117C00035000 | 2023-06-30 2:22PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 107 | 51.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117P00003000 | 2023-10-06 1:44PM EDT | 3.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 20 | 134.77% |
| STWD250117P00005000 | 2023-06-29 11:49AM EDT | 5.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 20 | 1,001 | 131.25% |
| STWD250117P00010000 | 2024-05-28 9:30AM EDT | 10.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 101 | 10,312 | 53.32% |
| STWD250117P00013000 | 2024-06-12 3:21PM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 12 | 206 | 39.06% |
| STWD250117P00015000 | 2024-06-14 12:17PM EDT | 15.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 2,568 | 33.06% |
| STWD250117P00018000 | 2024-06-12 1:22PM EDT | 18.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 7 | 3,378 | 29.93% |
| STWD250117P00020000 | 2024-06-17 1:17PM EDT | 20.00 | 2.15 | 2.05 | 2.25 | -0.10 | -4.44% | 3 | 1,680 | 32.13% |
| STWD250117P00022000 | 2024-06-13 12:12PM EDT | 22.00 | 3.90 | 3.50 | 3.80 | 0.00 | - | 13 | 179 | 35.89% |
| STWD250117P00025000 | 2024-06-11 1:49PM EDT | 25.00 | 6.90 | 6.30 | 6.60 | 0.00 | - | 1 | 76 | 44.63% |
| STWD250117P00027000 | 2024-04-30 2:33PM EDT | 27.00 | 8.50 | 7.20 | 10.70 | 0.00 | - | 2 | 25 | 58.25% |
| STWD250117P00030000 | 2023-12-27 4:34PM EDT | 30.00 | 9.10 | 7.10 | 12.00 | 0.00 | - | - | 2 | 68.12% |
© 2024 Yahoo. All rights reserved.