Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117C00003000 | 2024-06-27 2:40PM EDT | 3.00 | 16.00 | 13.90 | 17.90 | 0.00 | - | 5 | 0 | 378.71% |
| STWD250117C00005000 | 2023-09-07 2:54PM EDT | 5.00 | 15.46 | 13.60 | 14.00 | 0.00 | - | 1 | 0 | 91.02% |
| STWD250117C00010000 | 2024-06-27 3:12PM EDT | 10.00 | 9.60 | 6.90 | 10.70 | 0.00 | - | 134 | 0 | 124.71% |
| STWD250117C00013000 | 2024-05-21 2:36PM EDT | 13.00 | 7.20 | 4.20 | 8.50 | 0.00 | - | 9 | 10 | 108.89% |
| STWD250117C00015000 | 2024-06-27 3:12PM EDT | 15.00 | 4.60 | 3.30 | 5.90 | 0.00 | - | 108 | 20 | 72.31% |
| STWD250117C00018000 | 2024-06-28 2:31PM EDT | 18.00 | 1.64 | 1.60 | 1.75 | +0.21 | +14.69% | 51 | 7,087 | 22.27% |
| STWD250117C00020000 | 2024-06-28 3:11PM EDT | 20.00 | 0.70 | 0.60 | 0.75 | +0.10 | +16.67% | 1,282 | 11,030 | 20.85% |
| STWD250117C00022000 | 2024-06-28 1:05PM EDT | 22.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 15,015 | 21.29% |
| STWD250117C00025000 | 2024-06-27 12:16PM EDT | 25.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 21 | 3,752 | 26.27% |
| STWD250117C00027000 | 2024-05-08 3:21PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 586 | 49.71% |
| STWD250117C00030000 | 2023-07-14 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 44.63% |
| STWD250117C00035000 | 2023-06-30 2:22PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 107 | 54.69% |
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 | 137.50% |
| STWD250117P00005000 | 2023-06-29 11:49AM EDT | 5.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 20 | 1,001 | 133.59% |
| STWD250117P00010000 | 2024-05-28 9:30AM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 101 | 10,312 | 25.00% |
| STWD250117P00013000 | 2024-06-28 2:57PM EDT | 13.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 64 | 206 | 35.84% |
| STWD250117P00015000 | 2024-06-24 1:34PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 18 | 2,601 | 30.37% |
| STWD250117P00018000 | 2024-06-28 2:51PM EDT | 18.00 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 164 | 3,767 | 26.86% |
| STWD250117P00020000 | 2024-06-17 1:17PM EDT | 20.00 | 2.15 | 1.90 | 2.25 | 0.00 | - | 3 | 1,677 | 28.86% |
| STWD250117P00022000 | 2024-06-25 9:51AM EDT | 22.00 | 3.50 | 3.40 | 3.80 | 0.00 | - | 28 | 206 | 31.15% |
| STWD250117P00025000 | 2024-06-11 1:49PM EDT | 25.00 | 6.90 | 4.30 | 8.40 | 0.00 | - | 1 | 76 | 74.41% |
| STWD250117P00027000 | 2024-04-30 2:33PM EDT | 27.00 | 8.50 | 7.20 | 10.70 | 0.00 | - | 2 | 25 | 52.98% |
| STWD250117P00030000 | 2023-12-27 4:34PM EDT | 30.00 | 9.10 | 7.10 | 12.00 | 0.00 | - | - | 2 | 62.70% |
© 2024 Yahoo. All rights reserved.