Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240705C00086000 | 2024-06-13 11:06AM EDT | 86.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STX240705C00091000 | 2024-06-03 1:28PM EDT | 91.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| STX240705C00094000 | 2024-05-31 12:48PM EDT | 94.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STX240705C00095000 | 2024-06-07 1:16PM EDT | 95.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| STX240705C00096000 | 2024-06-17 11:06AM EDT | 96.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| STX240705C00097000 | 2024-06-12 9:40AM EDT | 97.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| STX240705C00098000 | 2024-06-12 9:30AM EDT | 98.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| STX240705C00099000 | 2024-06-10 11:34AM EDT | 99.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| STX240705C00100000 | 2024-06-13 12:26PM EDT | 100.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| STX240705C00101000 | 2024-06-14 9:47AM EDT | 101.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| STX240705C00102000 | 2024-06-11 11:53AM EDT | 102.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| STX240705C00103000 | 2024-06-17 11:14AM EDT | 103.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| STX240705C00104000 | 2024-06-17 10:49AM EDT | 104.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| STX240705C00105000 | 2024-06-17 10:44AM EDT | 105.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| STX240705C00106000 | 2024-06-17 9:48AM EDT | 106.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.05% |
| STX240705C00107000 | 2024-06-11 11:53AM EDT | 107.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| STX240705C00110000 | 2024-06-11 12:05PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 3.13% |
| STX240705C00111000 | 2024-06-14 11:18AM EDT | 111.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| STX240705C00115000 | 2024-06-11 12:45PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| STX240705C00117000 | 2024-06-14 11:18AM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240705P00080000 | 2024-06-06 1:17PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| STX240705P00081000 | 2024-06-07 11:22AM EDT | 81.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| STX240705P00083000 | 2024-06-03 12:27PM EDT | 83.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| STX240705P00085000 | 2024-06-10 2:08PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| STX240705P00087000 | 2024-06-07 2:38PM EDT | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| STX240705P00088000 | 2024-06-14 9:54AM EDT | 88.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 25.00% |
| STX240705P00090000 | 2024-06-14 9:54AM EDT | 90.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| STX240705P00091000 | 2024-06-11 2:54PM EDT | 91.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| STX240705P00092000 | 2024-06-10 12:20PM EDT | 92.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| STX240705P00093000 | 2024-06-10 11:33AM EDT | 93.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| STX240705P00095000 | 2024-06-12 1:47PM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| STX240705P00097000 | 2024-06-12 10:18AM EDT | 97.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 12.50% |
| STX240705P00098000 | 2024-06-17 11:05AM EDT | 98.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| STX240705P00099000 | 2024-06-11 11:24AM EDT | 99.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| STX240705P00100000 | 2024-06-11 11:43AM EDT | 100.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 20 | 6.25% |
| STX240705P00101000 | 2024-06-12 12:03PM EDT | 101.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | - | 26 | 6.25% |
| STX240705P00102000 | 2024-06-17 10:36AM EDT | 102.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| STX240705P00105000 | 2024-06-12 1:47PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2024 Yahoo. All rights reserved.