Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920C00060000 | 2024-06-17 12:25PM EDT | 60.00 | 45.81 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| STX240920C00065000 | 2024-01-26 12:52PM EDT | 65.00 | 27.75 | 24.85 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| STX240920C00070000 | 2024-05-06 1:43PM EDT | 70.00 | 21.46 | 26.30 | 29.00 | 0.00 | - | 3 | 36 | 0.00% |
| STX240920C00075000 | 2024-05-14 3:10PM EDT | 75.00 | 22.45 | 30.10 | 31.90 | 0.00 | - | 2 | 31 | 50.05% |
| STX240920C00077500 | 2024-05-09 12:54PM EDT | 77.50 | 16.90 | 18.80 | 21.90 | 0.00 | - | 3 | 13 | 0.00% |
| STX240920C00080000 | 2024-05-28 3:40PM EDT | 80.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| STX240920C00082500 | 2024-05-23 1:33PM EDT | 82.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| STX240920C00085000 | 2024-06-11 10:50AM EDT | 85.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| STX240920C00087500 | 2024-05-30 12:30PM EDT | 87.50 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 0.00% |
| STX240920C00090000 | 2024-06-14 9:49AM EDT | 90.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 0.00% |
| STX240920C00092500 | 2024-06-17 1:36PM EDT | 92.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| STX240920C00095000 | 2024-06-17 2:38PM EDT | 95.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,041 | 0.00% |
| STX240920C00097500 | 2024-06-17 3:39PM EDT | 97.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 0.00% |
| STX240920C00100000 | 2024-06-17 12:23PM EDT | 100.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 7 | 506 | 0.00% |
| STX240920C00105000 | 2024-06-17 3:38PM EDT | 105.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 16 | 205 | 0.00% |
| STX240920C00110000 | 2024-06-17 3:38PM EDT | 110.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 17 | 220 | 1.56% |
| STX240920C00115000 | 2024-06-17 11:12AM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,010 | 3.13% |
| STX240920C00120000 | 2024-06-17 1:58PM EDT | 120.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 797 | 869 | 6.25% |
| STX240920C00125000 | 2024-06-17 1:15PM EDT | 125.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 6.25% |
| STX240920C00130000 | 2024-06-17 3:11PM EDT | 130.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 6.25% |
| STX240920C00135000 | 2024-06-12 12:10PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 12.50% |
| STX240920C00140000 | 2024-06-17 12:44PM EDT | 140.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 12.50% |
| STX240920C00145000 | 2024-05-13 10:52AM EDT | 145.00 | 0.20 | 0.15 | 1.65 | 0.00 | - | 3 | 10 | 49.89% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920P00042500 | 2024-02-22 10:30AM EDT | 42.50 | 0.40 | 0.04 | 1.50 | 0.00 | - | 15 | 30 | 109.28% |
| STX240920P00045000 | 2024-06-11 1:18PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| STX240920P00050000 | 2024-04-11 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 2 | 75.83% |
| STX240920P00055000 | 2024-04-03 12:14PM EDT | 55.00 | 0.44 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 70.85% |
| STX240920P00060000 | 2024-05-17 12:52PM EDT | 60.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 6,300 | 7,756 | 56.15% |
| STX240920P00065000 | 2024-04-24 10:42AM EDT | 65.00 | 1.10 | 0.15 | 0.55 | 0.00 | - | 20 | 54 | 54.15% |
| STX240920P00070000 | 2024-06-12 10:17AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| STX240920P00075000 | 2024-06-17 1:20PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| STX240920P00077500 | 2024-06-17 3:05PM EDT | 77.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| STX240920P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| STX240920P00082500 | 2024-06-17 2:38PM EDT | 82.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 26 | 114 | 12.50% |
| STX240920P00085000 | 2024-06-17 12:47PM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 58 | 168 | 12.50% |
| STX240920P00087500 | 2024-06-17 3:51PM EDT | 87.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 460 | 6.25% |
| STX240920P00090000 | 2024-06-17 3:50PM EDT | 90.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 16 | 126 | 6.25% |
| STX240920P00092500 | 2024-06-17 1:44PM EDT | 92.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 1,366 | 6.25% |
| STX240920P00095000 | 2024-06-17 1:36PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 922 | 6.25% |
| STX240920P00097500 | 2024-06-17 2:37PM EDT | 97.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 3.13% |
| STX240920P00100000 | 2024-06-17 1:41PM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| STX240920P00105000 | 2024-06-12 1:48PM EDT | 105.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 3 | 165 | 0.39% |
| STX240920P00110000 | 2024-06-17 9:51AM EDT | 110.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.