Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117C00025000 | 2023-11-17 4:16PM EDT | 25.00 | 51.18 | 58.50 | 59.80 | 0.00 | - | 10 | 0 | 0.00% |
| STX250117C00027500 | 2023-09-22 1:19PM EDT | 27.50 | 39.03 | 38.10 | 41.45 | 0.00 | - | 4 | 0 | 0.00% |
| STX250117C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 54.18 | 52.05 | 55.25 | 0.00 | - | 64 | 5 | 0.00% |
| STX250117C00032500 | 2023-10-24 9:30AM EDT | 32.50 | 35.15 | 43.90 | 45.00 | 0.00 | - | 4 | 14 | 0.00% |
| STX250117C00035000 | 2022-11-03 9:51AM EDT | 35.00 | 18.24 | 20.80 | 21.60 | 0.00 | - | 4 | 3 | 0.00% |
| STX250117C00037500 | 2023-12-19 2:45PM EDT | 37.50 | 46.15 | 45.65 | 49.45 | 0.00 | - | 3 | 13 | 0.00% |
| STX250117C00040000 | 2024-05-13 3:14PM EDT | 40.00 | 53.42 | 61.10 | 63.50 | 0.00 | - | 2 | 34 | 0.00% |
| STX250117C00042500 | 2023-10-02 12:49PM EDT | 42.50 | 26.57 | 30.35 | 31.00 | 0.00 | - | 2 | 17 | 0.00% |
| STX250117C00045000 | 2024-05-17 11:59AM EDT | 45.00 | 51.20 | 58.50 | 59.80 | 0.00 | - | 2 | 57 | 60.84% |
| STX250117C00047500 | 2023-11-14 1:43PM EDT | 47.50 | 29.18 | 38.10 | 39.55 | 0.00 | - | 35 | 37 | 0.00% |
| STX250117C00050000 | 2024-05-28 1:46PM EDT | 50.00 | 47.39 | 0.00 | 0.00 | 0.00 | - | 134 | 50 | 0.00% |
| STX250117C00052500 | 2023-12-29 1:17PM EDT | 52.50 | 35.29 | 37.25 | 39.10 | 0.00 | - | 9 | 285 | 0.00% |
| STX250117C00055000 | 2024-06-24 12:29PM EDT | 55.00 | 49.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1,884 | 0.00% |
| STX250117C00057500 | 2024-04-25 3:14PM EDT | 57.50 | 32.00 | 37.40 | 38.20 | 0.00 | - | 3 | 93 | 0.00% |
| STX250117C00060000 | 2024-06-13 1:49PM EDT | 60.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 0.00% |
| STX250117C00062500 | 2024-05-29 3:16PM EDT | 62.50 | 33.35 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 0.00% |
| STX250117C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| STX250117C00067500 | 2024-06-24 10:14AM EDT | 67.50 | 38.38 | 0.00 | 0.00 | 0.00 | - | 10 | 310 | 0.00% |
| STX250117C00070000 | 2024-06-14 10:04AM EDT | 70.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| STX250117C00072500 | 2024-05-03 10:35AM EDT | 72.50 | 19.60 | 23.40 | 25.60 | 0.00 | - | 1 | 96 | 0.00% |
| STX250117C00075000 | 2024-06-13 1:54PM EDT | 75.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| STX250117C00077500 | 2024-06-18 11:02AM EDT | 77.50 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| STX250117C00080000 | 2024-06-18 10:10AM EDT | 80.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 4 | 361 | 0.00% |
| STX250117C00082500 | 2024-06-25 11:31AM EDT | 82.50 | 25.00 | 0.00 | 0.00 | +7.42 | +42.21% | 1 | 37 | 0.00% |
| STX250117C00085000 | 2024-06-24 2:09PM EDT | 85.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 709 | 0.00% |
| STX250117C00087500 | 2024-06-14 3:55PM EDT | 87.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| STX250117C00090000 | 2024-06-20 10:03AM EDT | 90.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 639 | 0.00% |
| STX250117C00092500 | 2024-06-25 11:34AM EDT | 92.50 | 18.00 | 0.00 | 0.00 | -0.40 | -2.17% | 17 | 130 | 0.00% |
| STX250117C00095000 | 2024-06-25 3:56PM EDT | 95.00 | 16.50 | 0.00 | 0.00 | +0.17 | +1.04% | 4 | 136 | 0.00% |
| STX250117C00097500 | 2024-06-21 9:38AM EDT | 97.50 | 13.59 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| STX250117C00100000 | 2024-06-25 1:53PM EDT | 100.00 | 13.09 | 0.00 | 0.00 | -0.56 | -4.10% | 1 | 691 | 0.00% |
| STX250117C00105000 | 2024-06-25 12:28PM EDT | 105.00 | 10.70 | 0.00 | 0.00 | -0.45 | -4.04% | 3 | 313 | 0.39% |
| STX250117C00110000 | 2024-06-24 3:35PM EDT | 110.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 1.56% |
| STX250117C00115000 | 2024-06-18 2:30PM EDT | 115.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 13 | 223 | 3.13% |
| STX250117C00120000 | 2024-06-24 1:29PM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 279 | 3.13% |
| STX250117C00125000 | 2024-06-24 12:05PM EDT | 125.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,517 | 6.25% |
| STX250117C00130000 | 2024-06-17 3:30PM EDT | 130.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 68 | 203 | 6.25% |
| STX250117C00135000 | 2024-06-20 12:43PM EDT | 135.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 64 | 115 | 6.25% |
| STX250117C00140000 | 2024-04-10 3:15PM EDT | 140.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 1 | 31 | 28.92% |
| STX250117C00145000 | 2024-06-21 10:04AM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| STX250117C00150000 | 2024-06-24 2:43PM EDT | 150.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| STX250117C00155000 | 2024-06-25 12:09PM EDT | 155.00 | 1.15 | 0.00 | 0.00 | -0.05 | -4.17% | 4 | 104 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117P00025000 | 2024-06-21 10:12AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,046 | 50.00% |
| STX250117P00027500 | 2024-03-20 3:33PM EDT | 27.50 | 0.23 | 0.00 | 2.05 | 0.00 | - | 40 | 68 | 111.87% |
| STX250117P00030000 | 2024-06-11 1:38PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 110 | 25.00% |
| STX250117P00032500 | 2024-05-10 9:47AM EDT | 32.50 | 0.30 | 0.05 | 0.55 | 0.00 | - | 14 | 29 | 78.22% |
| STX250117P00035000 | 2024-05-07 1:41PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 3 | 2,945 | 73.54% |
| STX250117P00037500 | 2024-01-29 11:39AM EDT | 37.50 | 0.47 | 0.17 | 0.75 | 0.00 | - | 1 | 122 | 74.46% |
| STX250117P00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 382 | 67.58% |
| STX250117P00042500 | 2024-03-28 10:14AM EDT | 42.50 | 0.53 | 0.10 | 1.65 | 0.00 | - | 10 | 127 | 74.95% |
| STX250117P00045000 | 2024-05-17 9:45AM EDT | 45.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 1 | 485 | 60.64% |
| STX250117P00047500 | 2024-03-04 10:30AM EDT | 47.50 | 0.75 | 0.25 | 1.25 | 0.00 | - | 2 | 32 | 64.45% |
| STX250117P00050000 | 2024-05-23 2:33PM EDT | 50.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 1 | 3,135 | 51.07% |
| STX250117P00052500 | 2024-05-15 9:30AM EDT | 52.50 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 314 | 51.64% |
| STX250117P00055000 | 2024-06-25 1:18PM EDT | 55.00 | 0.35 | 0.15 | 0.45 | -0.45 | -56.25% | 5 | 3,650 | 48.54% |
| STX250117P00057500 | 2024-05-01 10:47AM EDT | 57.50 | 1.25 | 0.60 | 0.90 | 0.00 | - | 10 | 506 | 50.56% |
| STX250117P00060000 | 2024-06-25 10:07AM EDT | 60.00 | 0.55 | 0.00 | 0.00 | +0.30 | +120.00% | 4 | 1,167 | 12.50% |
| STX250117P00062500 | 2024-06-06 2:30PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 12.50% |
| STX250117P00065000 | 2024-06-12 1:20PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 12.50% |
| STX250117P00067500 | 2024-06-18 10:55AM EDT | 67.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 12.50% |
| STX250117P00070000 | 2024-06-24 1:13PM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 1,733 | 12.50% |
| STX250117P00072500 | 2024-05-17 3:45PM EDT | 72.50 | 2.05 | 1.35 | 1.55 | 0.00 | - | 1 | 343 | 40.60% |
| STX250117P00075000 | 2024-06-12 2:06PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 12.50% |
| STX250117P00077500 | 2024-06-14 3:34PM EDT | 77.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
| STX250117P00080000 | 2024-06-17 3:00PM EDT | 80.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 420 | 6.25% |
| STX250117P00082500 | 2024-05-15 12:22PM EDT | 82.50 | 3.92 | 2.90 | 3.10 | 0.00 | - | 1 | 175 | 37.79% |
| STX250117P00085000 | 2024-06-17 10:41AM EDT | 85.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 6.25% |
| STX250117P00087500 | 2024-06-25 1:18PM EDT | 87.50 | 4.20 | 0.00 | 0.00 | -2.70 | -39.13% | 29 | 198 | 6.25% |
| STX250117P00090000 | 2024-06-25 1:24PM EDT | 90.00 | 4.90 | 0.00 | 0.00 | +0.12 | +2.51% | 182 | 430 | 3.13% |
| STX250117P00092500 | 2024-06-25 12:22PM EDT | 92.50 | 5.60 | 0.00 | 0.00 | +0.30 | +5.66% | 25 | 2,347 | 3.13% |
| STX250117P00095000 | 2024-06-25 12:22PM EDT | 95.00 | 6.50 | 0.00 | 0.00 | +0.20 | +3.17% | 25 | 91 | 3.13% |
| STX250117P00097500 | 2024-06-12 3:36PM EDT | 97.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 1.56% |
| STX250117P00100000 | 2024-06-18 2:59PM EDT | 100.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 17 | 104 | 1.56% |
| STX250117P00105000 | 2024-06-20 11:10AM EDT | 105.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| STX250117P00110000 | 2024-06-20 9:59AM EDT | 110.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| STX250117P00115000 | 2024-06-24 12:25PM EDT | 115.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| STX250117P00120000 | 2024-05-13 10:29AM EDT | 120.00 | 28.40 | 19.30 | 21.90 | 0.00 | - | 2 | 1 | 36.18% |
| STX250117P00125000 | 2024-03-26 10:22AM EDT | 125.00 | 31.20 | 38.30 | 39.90 | 0.00 | - | 1 | 1 | 80.69% |
| STX250117P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 38.09 | 42.70 | 44.90 | 0.00 | - | 1 | 0 | 71.54% |
© 2024 Yahoo. All rights reserved.