Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD260116C00003000 | 2024-06-13 10:30AM EDT | 3.00 | 16.00 | 13.50 | 18.50 | 0.00 | - | 1 | 0 | 75.00% |
| STWD260116C00008000 | 2024-05-15 11:43AM EDT | 8.00 | 12.90 | 8.50 | 13.50 | 0.00 | - | - | 20 | 114.21% |
| STWD260116C00010000 | 2024-06-10 1:22PM EDT | 10.00 | 9.10 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 90.82% |
| STWD260116C00013000 | 2024-06-27 3:12PM EDT | 13.00 | 6.60 | 3.50 | 8.50 | 0.00 | - | 192 | 2 | 65.14% |
| STWD260116C00015000 | 2024-06-28 2:46PM EDT | 15.00 | 4.10 | 1.50 | 6.30 | +0.26 | +6.77% | 10 | 41 | 48.66% |
| STWD260116C00018000 | 2024-06-28 3:10PM EDT | 18.00 | 2.00 | 1.60 | 4.90 | +0.15 | +8.11% | 7 | 1,423 | 48.80% |
| STWD260116C00020000 | 2024-06-26 1:03PM EDT | 20.00 | 1.03 | 1.10 | 1.25 | 0.00 | - | 4 | 790 | 17.88% |
| STWD260116C00022000 | 2024-06-27 2:28PM EDT | 22.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 12 | 1,192 | 18.14% |
| STWD260116C00025000 | 2024-06-28 11:29AM EDT | 25.00 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 4 | 458 | 19.83% |
| STWD260116C00027000 | 2024-06-12 10:49AM EDT | 27.00 | 0.22 | 0.10 | 1.20 | 0.00 | - | 1 | 36 | 35.72% |
| STWD260116C00030000 | 2024-06-12 10:49AM EDT | 30.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 38.33% |
| STWD260116C00032000 | 2024-05-22 1:58PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 98 | 23.34% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD260116P00003000 | 2023-12-07 11:07AM EDT | 3.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 287.89% |
| STWD260116P00005000 | 2024-05-24 2:56PM EDT | 5.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 59.57% |
| STWD260116P00008000 | 2024-06-11 9:30AM EDT | 8.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 67.38% |
| STWD260116P00010000 | 2024-06-26 3:55PM EDT | 10.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 7,847 | 41.07% |
| STWD260116P00013000 | 2024-06-27 2:14PM EDT | 13.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 5 | 408 | 34.52% |
| STWD260116P00015000 | 2024-06-28 10:02AM EDT | 15.00 | 1.10 | 0.85 | 1.20 | +0.02 | +1.85% | 5 | 390 | 32.74% |
| STWD260116P00018000 | 2024-06-28 10:02AM EDT | 18.00 | 2.35 | 0.90 | 3.40 | +0.07 | +3.07% | 10 | 1,578 | 42.46% |
| STWD260116P00020000 | 2024-06-17 1:40PM EDT | 20.00 | 3.53 | 3.30 | 5.00 | 0.00 | - | 5 | 467 | 46.66% |
| STWD260116P00022000 | 2024-06-27 11:57AM EDT | 22.00 | 5.10 | 2.50 | 5.20 | 0.00 | - | 2 | 336 | 34.30% |
| STWD260116P00025000 | 2024-06-27 1:01PM EDT | 25.00 | 7.57 | 6.30 | 7.60 | 0.00 | - | 6 | 100 | 35.62% |
| STWD260116P00027000 | 2024-04-18 9:44AM EDT | 27.00 | 9.10 | 5.10 | 10.00 | 0.00 | - | 11 | 41 | 44.51% |
| STWD260116P00035000 | 2024-02-14 4:31PM EDT | 35.00 | 16.49 | 13.00 | 18.00 | 0.00 | - | 2 | 1 | 57.69% |
© 2024 Yahoo. All rights reserved.