Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240531C00083000 | 2024-04-26 2:10PM EDT | 83.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240531C00084000 | 2024-05-07 9:39AM EDT | 84.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00085000 | 2024-05-07 10:08AM EDT | 85.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240531C00086000 | 2024-04-29 12:55PM EDT | 86.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STX240531C00087000 | 2024-05-16 2:09PM EDT | 87.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STX240531C00088000 | 2024-05-10 1:46PM EDT | 88.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00089000 | 2024-05-13 1:05PM EDT | 89.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00090000 | 2024-05-13 9:40AM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240531C00091000 | 2024-05-15 10:37AM EDT | 91.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240531C00092000 | 2024-05-13 11:30AM EDT | 92.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00093000 | 2024-05-16 9:30AM EDT | 93.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00094000 | 2024-05-16 3:16PM EDT | 94.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STX240531C00095000 | 2024-05-16 2:29PM EDT | 95.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STX240531C00096000 | 2024-05-16 11:04AM EDT | 96.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240531C00097000 | 2024-05-10 9:50AM EDT | 97.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00098000 | 2024-05-16 2:52PM EDT | 98.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240531C00099000 | 2024-05-16 10:36AM EDT | 99.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| STX240531C00100000 | 2024-05-16 11:04AM EDT | 100.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STX240531C00102000 | 2024-05-14 11:42AM EDT | 102.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STX240531C00105000 | 2024-05-16 3:50PM EDT | 105.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240531P00065000 | 2024-04-15 2:26PM EDT | 65.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | - | 1 | 137.50% |
| STX240531P00070000 | 2024-04-24 2:27PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| STX240531P00073000 | 2024-05-15 10:32AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX240531P00074000 | 2024-05-01 11:41AM EDT | 74.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240531P00075000 | 2024-04-30 2:10PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240531P00076000 | 2024-04-25 11:33AM EDT | 76.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240531P00077000 | 2024-04-24 9:53AM EDT | 77.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240531P00078000 | 2024-05-14 2:15PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240531P00079000 | 2024-05-10 12:58PM EDT | 79.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| STX240531P00080000 | 2024-05-10 12:58PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| STX240531P00081000 | 2024-04-25 10:08AM EDT | 81.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240531P00082000 | 2024-05-02 3:48PM EDT | 82.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240531P00083000 | 2024-05-13 1:05PM EDT | 83.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| STX240531P00084000 | 2024-05-02 11:20AM EDT | 84.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240531P00085000 | 2024-05-03 12:37PM EDT | 85.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| STX240531P00086000 | 2024-05-14 9:30AM EDT | 86.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240531P00087000 | 2024-05-14 9:36AM EDT | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240531P00088000 | 2024-05-15 11:36AM EDT | 88.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240531P00089000 | 2024-05-14 3:33PM EDT | 89.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240531P00090000 | 2024-05-15 10:21AM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STX240531P00091000 | 2024-05-16 3:24PM EDT | 91.00 | 0.28 | 0.20 | 0.35 | -1.12 | -80.00% | 1 | 2 | 31.79% |
| STX240531P00092000 | 2024-05-15 12:54PM EDT | 92.00 | 0.51 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 30.86% |
| STX240531P00093000 | 2024-05-15 11:36AM EDT | 93.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STX240531P00094000 | 2024-05-13 11:29AM EDT | 94.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STX240531P00095000 | 2024-05-14 2:35PM EDT | 95.00 | 2.00 | 0.90 | 1.00 | 0.00 | - | 2 | 2 | 28.93% |
| STX240531P00096000 | 2024-05-13 11:30AM EDT | 96.00 | 3.70 | 1.20 | 1.30 | 0.00 | - | 3 | 3 | 28.59% |
| STX240531P00097000 | 2024-05-13 11:29AM EDT | 97.00 | 4.30 | 1.55 | 2.30 | 0.00 | - | 2 | 2 | 36.45% |
© 2024 Yahoo. All rights reserved.