Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240628C00080000 | 2024-06-05 10:51AM EDT | 80.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240628C00082000 | 2024-06-05 10:50AM EDT | 82.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240628C00087000 | 2024-06-04 11:03AM EDT | 87.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240628C00090000 | 2024-06-04 1:49PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| STX240628C00091000 | 2024-06-04 1:05PM EDT | 91.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| STX240628C00092000 | 2024-06-04 3:14PM EDT | 92.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.00% |
| STX240628C00093000 | 2024-06-04 3:14PM EDT | 93.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| STX240628C00094000 | 2024-06-10 3:39PM EDT | 94.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| STX240628C00095000 | 2024-06-13 1:24PM EDT | 95.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| STX240628C00096000 | 2024-06-11 2:56PM EDT | 96.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| STX240628C00097000 | 2024-06-13 3:37PM EDT | 97.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 36 | 43 | 0.00% |
| STX240628C00098000 | 2024-06-12 12:47PM EDT | 98.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| STX240628C00099000 | 2024-06-13 3:37PM EDT | 99.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 36 | 51 | 0.00% |
| STX240628C00100000 | 2024-06-17 9:53AM EDT | 100.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| STX240628C00101000 | 2024-06-12 1:50PM EDT | 101.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 0.00% |
| STX240628C00102000 | 2024-06-17 2:26PM EDT | 102.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| STX240628C00103000 | 2024-06-17 10:20AM EDT | 103.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| STX240628C00104000 | 2024-06-17 12:18PM EDT | 104.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 0.00% |
| STX240628C00105000 | 2024-06-17 3:14PM EDT | 105.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 47 | 127 | 0.00% |
| STX240628C00106000 | 2024-06-17 2:26PM EDT | 106.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 57 | 78 | 0.05% |
| STX240628C00107000 | 2024-06-17 3:59PM EDT | 107.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 39 | 319 | 1.56% |
| STX240628C00108000 | 2024-06-17 3:50PM EDT | 108.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 69 | 74 | 3.13% |
| STX240628C00110000 | 2024-06-17 3:59PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 48 | 50 | 6.25% |
| STX240628C00115000 | 2024-06-17 1:34PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| STX240628C00125000 | 2024-06-10 1:32PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240628P00055000 | 2024-05-29 1:22PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| STX240628P00075000 | 2024-06-13 3:41PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| STX240628P00078000 | 2024-05-17 12:00PM EDT | 78.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 108.69% |
| STX240628P00079000 | 2024-06-03 9:33AM EDT | 79.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| STX240628P00080000 | 2024-06-17 3:06PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| STX240628P00082000 | 2024-06-03 10:47AM EDT | 82.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| STX240628P00083000 | 2024-06-03 3:36PM EDT | 83.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| STX240628P00084000 | 2024-06-11 9:33AM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| STX240628P00085000 | 2024-06-05 1:43PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 25.00% |
| STX240628P00086000 | 2024-06-13 9:33AM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| STX240628P00087000 | 2024-06-14 9:33AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| STX240628P00088000 | 2024-06-06 2:15PM EDT | 88.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| STX240628P00089000 | 2024-06-11 1:17PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 25.00% |
| STX240628P00090000 | 2024-06-11 1:17PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| STX240628P00091000 | 2024-06-05 10:50AM EDT | 91.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| STX240628P00092000 | 2024-06-17 11:11AM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| STX240628P00093000 | 2024-06-17 9:34AM EDT | 93.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| STX240628P00094000 | 2024-06-11 11:19AM EDT | 94.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| STX240628P00095000 | 2024-06-17 11:01AM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 12.50% |
| STX240628P00096000 | 2024-06-17 9:30AM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 12.50% |
| STX240628P00097000 | 2024-06-17 12:37PM EDT | 97.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 12.50% |
| STX240628P00098000 | 2024-06-17 9:37AM EDT | 98.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 34 | 12.50% |
| STX240628P00099000 | 2024-06-17 9:37AM EDT | 99.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 17 | 93 | 12.50% |
| STX240628P00100000 | 2024-06-17 10:39AM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 289 | 273 | 6.25% |
| STX240628P00101000 | 2024-06-17 1:57PM EDT | 101.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 101 | 100 | 6.25% |
| STX240628P00102000 | 2024-06-17 3:40PM EDT | 102.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
© 2024 Yahoo. All rights reserved.