Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240712C00090000 | 2024-06-11 3:08PM EDT | 90.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STX240712C00091000 | 2024-06-10 12:33PM EDT | 91.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| STX240712C00092000 | 2024-06-14 3:01PM EDT | 92.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| STX240712C00093000 | 2024-06-03 11:33AM EDT | 93.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| STX240712C00095000 | 2024-06-11 9:30AM EDT | 95.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STX240712C00096000 | 2024-06-11 3:03PM EDT | 96.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STX240712C00097000 | 2024-06-13 11:24AM EDT | 97.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| STX240712C00098000 | 2024-06-17 12:13PM EDT | 98.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| STX240712C00100000 | 2024-06-17 12:54PM EDT | 100.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| STX240712C00102000 | 2024-06-13 9:33AM EDT | 102.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| STX240712C00103000 | 2024-06-17 12:13PM EDT | 103.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| STX240712C00104000 | 2024-06-14 9:51AM EDT | 104.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| STX240712C00105000 | 2024-06-17 9:45AM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| STX240712C00106000 | 2024-06-17 9:31AM EDT | 106.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.05% |
| STX240712C00107000 | 2024-06-17 12:46PM EDT | 107.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.78% |
| STX240712C00109000 | 2024-06-12 1:51PM EDT | 109.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | - | 15 | 3.13% |
| STX240712C00110000 | 2024-06-17 3:29PM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 18 | 86 | 3.13% |
| STX240712C00111000 | 2024-06-17 10:39AM EDT | 111.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| STX240712C00113000 | 2024-06-13 12:18PM EDT | 113.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 6.25% |
| STX240712C00114000 | 2024-06-13 10:45AM EDT | 114.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| STX240712C00115000 | 2024-06-17 3:29PM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 6.25% |
| STX240712C00120000 | 2024-06-17 10:18AM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240712P00080000 | 2024-06-05 11:26AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| STX240712P00084000 | 2024-06-05 10:08AM EDT | 84.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| STX240712P00085000 | 2024-06-05 11:26AM EDT | 85.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| STX240712P00087000 | 2024-06-07 3:13PM EDT | 87.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| STX240712P00089000 | 2024-06-04 1:55PM EDT | 89.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| STX240712P00090000 | 2024-06-17 2:26PM EDT | 90.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| STX240712P00092000 | 2024-06-12 3:58PM EDT | 92.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| STX240712P00093000 | 2024-06-17 11:02AM EDT | 93.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| STX240712P00094000 | 2024-06-12 10:15AM EDT | 94.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| STX240712P00095000 | 2024-06-17 9:55AM EDT | 95.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| STX240712P00096000 | 2024-06-13 10:15AM EDT | 96.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 6.25% |
| STX240712P00097000 | 2024-06-17 10:12AM EDT | 97.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 6.25% |
| STX240712P00099000 | 2024-06-17 2:26PM EDT | 99.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| STX240712P00101000 | 2024-06-13 10:15AM EDT | 101.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
| STX240712P00103000 | 2024-06-17 9:30AM EDT | 103.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| STX240712P00104000 | 2024-06-17 9:30AM EDT | 104.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| STX240712P00105000 | 2024-06-14 9:59AM EDT | 105.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| STX240712P00110000 | 2024-06-12 3:17PM EDT | 110.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240712P00115000 | 2024-06-12 3:17PM EDT | 115.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STX240712P00120000 | 2024-06-12 3:17PM EDT | 120.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.