Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00075000 | 2024-04-24 1:10PM EDT | 75.00 | 10.70 | 10.80 | 13.40 | 0.00 | - | - | 12 | 254.88% |
| STX240503C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 7.68 | 6.30 | 9.90 | -1.22 | -13.71% | 1 | 1 | 269.73% |
| STX240503C00080000 | 2024-05-02 11:08AM EDT | 80.00 | 5.10 | 4.10 | 7.60 | -1.33 | -20.68% | 20 | 8 | 208.59% |
| STX240503C00081000 | 2024-04-24 10:15AM EDT | 81.00 | 6.45 | 5.00 | 5.70 | 0.00 | - | 7 | 9 | 71.88% |
| STX240503C00082000 | 2024-04-26 9:33AM EDT | 82.00 | 4.75 | 4.00 | 6.20 | 0.00 | - | 1 | 1 | 134.38% |
| STX240503C00083000 | 2024-05-01 1:30PM EDT | 83.00 | 2.70 | 2.65 | 4.50 | 0.00 | - | 40 | 397 | 75.20% |
| STX240503C00084000 | 2024-05-01 1:51PM EDT | 84.00 | 1.95 | 1.80 | 2.50 | 0.00 | - | 6 | 10 | 53.13% |
| STX240503C00085000 | 2024-05-02 11:04AM EDT | 85.00 | 1.62 | 1.50 | 1.75 | +0.05 | +3.18% | 26 | 297 | 54.30% |
| STX240503C00086000 | 2024-05-02 11:21AM EDT | 86.00 | 0.85 | 0.80 | 0.95 | -0.95 | -52.78% | 24 | 67 | 44.34% |
| STX240503C00087000 | 2024-05-02 2:11PM EDT | 87.00 | 0.47 | 0.35 | 0.50 | -0.68 | -59.13% | 27 | 350 | 44.53% |
| STX240503C00088000 | 2024-05-02 2:57PM EDT | 88.00 | 0.05 | 0.00 | 0.25 | -0.40 | -88.89% | 14 | 139 | 46.29% |
| STX240503C00089000 | 2024-05-01 3:05PM EDT | 89.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 8 | 117 | 46.09% |
| STX240503C00090000 | 2024-05-02 11:41AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 41 | 846 | 57.81% |
| STX240503C00091000 | 2024-05-02 10:03AM EDT | 91.00 | 0.08 | 0.00 | 0.55 | -0.07 | -46.67% | 5 | 503 | 90.43% |
| STX240503C00092000 | 2024-05-01 12:05PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 61.72% |
| STX240503C00093000 | 2024-05-02 10:09AM EDT | 93.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 208 | 70.31% |
| STX240503C00094000 | 2024-05-01 9:34AM EDT | 94.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 78.13% |
| STX240503C00095000 | 2024-04-25 1:30PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 301 | 149.61% |
| STX240503C00096000 | 2024-04-25 9:42AM EDT | 96.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 16 | 137.50% |
| STX240503C00097000 | 2024-04-25 2:34PM EDT | 97.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 81 | 203.91% |
| STX240503C00098000 | 2024-04-23 11:43AM EDT | 98.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 215.82% |
| STX240503C00099000 | 2024-04-26 11:41AM EDT | 99.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 5 | 100 | 138.28% |
| STX240503C00100000 | 2024-04-24 9:37AM EDT | 100.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 303 | 146.88% |
| STX240503C00101000 | 2024-04-24 9:46AM EDT | 101.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 8 | 10 | 249.41% |
| STX240503C00103000 | 2024-04-23 12:09PM EDT | 103.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 2 | 11 | 267.77% |
| STX240503C00105000 | 2024-04-19 1:58PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 291.02% |
| STX240503C00110000 | 2024-04-19 9:49AM EDT | 110.00 | 0.09 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 381.25% |
| STX240503C00115000 | 2024-03-25 9:30AM EDT | 115.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | 11 | 11 | 353.13% |
| STX240503C00120000 | 2024-03-26 12:29PM EDT | 120.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 474.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 0.18 | 0.00 | 1.30 | 0.00 | - | - | 5 | 318.95% |
| STX240503P00071000 | 2024-04-24 9:34AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 162.50% |
| STX240503P00073000 | 2024-04-24 10:05AM EDT | 73.00 | 0.45 | 0.00 | 1.30 | 0.00 | - | - | 3 | 269.92% |
| STX240503P00074000 | 2024-04-24 9:46AM EDT | 74.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 8 | 253.91% |
| STX240503P00075000 | 2024-04-23 2:48PM EDT | 75.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 15 | 19 | 237.70% |
| STX240503P00076000 | 2024-05-01 11:09AM EDT | 76.00 | 0.33 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 221.48% |
| STX240503P00077000 | 2024-04-25 2:12PM EDT | 77.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 8 | 10 | 205.27% |
| STX240503P00078000 | 2024-04-29 10:22AM EDT | 78.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 47 | 189.06% |
| STX240503P00079000 | 2024-05-01 11:09AM EDT | 79.00 | 0.66 | 0.00 | 1.30 | 0.00 | - | 1 | 14 | 172.66% |
| STX240503P00080000 | 2024-04-30 10:36AM EDT | 80.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 88 | 156.25% |
| STX240503P00081000 | 2024-04-29 2:54PM EDT | 81.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 15 | 14 | 139.45% |
| STX240503P00082000 | 2024-05-01 2:58PM EDT | 82.00 | 0.10 | 0.00 | 0.55 | +0.05 | +100.00% | 5 | 377 | 89.26% |
| STX240503P00083000 | 2024-05-02 3:05PM EDT | 83.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 20 | 64 | 55.08% |
| STX240503P00084000 | 2024-05-02 3:53PM EDT | 84.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 34 | 37 | 47.46% |
| STX240503P00085000 | 2024-05-02 2:50PM EDT | 85.00 | 0.28 | 0.25 | 0.35 | -0.17 | -37.78% | 22 | 56 | 47.07% |
| STX240503P00086000 | 2024-05-02 11:12AM EDT | 86.00 | 1.15 | 0.55 | 0.70 | -0.80 | -41.03% | 5 | 57 | 46.48% |
| STX240503P00087000 | 2024-05-02 2:36PM EDT | 87.00 | 1.25 | 1.05 | 1.20 | +0.05 | +4.17% | 7 | 142 | 43.95% |
| STX240503P00088000 | 2024-05-02 3:05PM EDT | 88.00 | 2.05 | 1.80 | 2.00 | +0.50 | +32.26% | 13 | 65 | 49.32% |
| STX240503P00089000 | 2024-05-01 10:49AM EDT | 89.00 | 3.80 | 2.65 | 4.50 | 0.00 | - | 14 | 24 | 105.18% |
| STX240503P00090000 | 2024-04-30 1:02PM EDT | 90.00 | 4.20 | 3.50 | 5.50 | 0.00 | - | 3 | 8 | 117.19% |
| STX240503P00091000 | 2024-04-24 10:15AM EDT | 91.00 | 4.68 | 3.20 | 6.80 | 0.00 | - | - | 10 | 91.99% |
| STX240503P00092000 | 2024-04-26 1:20PM EDT | 92.00 | 6.61 | 3.80 | 6.00 | 0.00 | - | 5 | 0 | 104.49% |
| STX240503P00093000 | 2024-05-01 3:41PM EDT | 93.00 | 6.10 | 6.20 | 8.90 | 0.00 | - | 95 | 17 | 166.21% |
| STX240503P00094000 | 2024-05-01 3:35PM EDT | 94.00 | 7.10 | 7.10 | 9.30 | 0.00 | - | 27 | 8 | 149.61% |
| STX240503P00095000 | 2024-05-01 3:41PM EDT | 95.00 | 8.10 | 7.80 | 8.90 | 0.00 | - | 10 | 3 | 125.78% |
| STX240503P00097000 | 2024-04-08 2:53PM EDT | 97.00 | 9.30 | 8.80 | 11.00 | 0.00 | - | - | 0 | 160.94% |
| STX240503P00098000 | 2024-04-25 1:54PM EDT | 98.00 | 10.61 | 10.70 | 13.90 | 0.00 | - | 7 | 0 | 207.23% |
| STX240503P00111000 | 2024-04-23 1:08PM EDT | 111.00 | 23.50 | 22.50 | 25.10 | 0.00 | - | - | 0 | 306.25% |
© 2024 Yahoo. All rights reserved.