Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621C00030000 | 2024-04-16 11:08AM EDT | 30.00 | 54.20 | 63.40 | 67.30 | 0.00 | - | 5 | 7 | 0.00% |
| STX240621C00040000 | 2023-10-03 1:30PM EDT | 40.00 | 27.19 | 32.20 | 33.20 | 0.00 | - | 2 | 2 | 0.00% |
| STX240621C00042500 | 2023-11-14 1:43PM EDT | 42.50 | 32.60 | 41.95 | 43.10 | 0.00 | - | 35 | 16 | 0.00% |
| STX240621C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 40.73 | 38.80 | 42.50 | 0.00 | - | 22 | 23 | 0.00% |
| STX240621C00052500 | 2024-03-15 3:39PM EDT | 52.50 | 33.28 | 32.90 | 33.60 | 0.00 | - | 30 | 22 | 0.00% |
| STX240621C00055000 | 2024-05-06 1:45PM EDT | 55.00 | 35.50 | 40.50 | 43.60 | 0.00 | - | 3 | 24 | 0.00% |
| STX240621C00057500 | 2023-12-18 4:28PM EDT | 57.50 | 27.58 | 27.55 | 28.10 | 0.00 | - | 1 | 53 | 0.00% |
| STX240621C00060000 | 2024-01-11 3:30PM EDT | 60.00 | 22.40 | 28.40 | 32.10 | 0.00 | - | 1 | 78 | 0.00% |
| STX240621C00062500 | 2023-12-29 10:56AM EDT | 62.50 | 25.91 | 26.20 | 29.15 | 0.00 | - | 1 | 69 | 0.00% |
| STX240621C00065000 | 2024-05-08 9:37AM EDT | 65.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| STX240621C00067500 | 2024-05-01 3:54PM EDT | 67.50 | 19.25 | 23.60 | 28.30 | 0.00 | - | 5 | 81 | 0.00% |
| STX240621C00070000 | 2024-06-07 2:48PM EDT | 70.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| STX240621C00072500 | 2024-05-01 1:22PM EDT | 72.50 | 13.58 | 18.50 | 23.20 | 0.00 | - | 1 | 242 | 0.00% |
| STX240621C00075000 | 2024-06-07 11:11AM EDT | 75.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 346 | 0.00% |
| STX240621C00077500 | 2024-06-11 2:29PM EDT | 77.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 375 | 0.00% |
| STX240621C00080000 | 2024-06-14 2:57PM EDT | 80.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| STX240621C00082500 | 2024-06-13 10:15AM EDT | 82.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| STX240621C00084000 | 2024-05-29 3:46PM EDT | 84.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| STX240621C00085000 | 2024-06-17 11:42AM EDT | 85.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 3 | 919 | 0.00% |
| STX240621C00087000 | 2024-06-07 2:51PM EDT | 87.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| STX240621C00087500 | 2024-06-17 9:59AM EDT | 87.50 | 16.82 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| STX240621C00088000 | 2024-05-22 10:07AM EDT | 88.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STX240621C00089000 | 2024-06-11 1:36PM EDT | 89.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STX240621C00090000 | 2024-06-17 2:02PM EDT | 90.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 29 | 894 | 0.00% |
| STX240621C00091000 | 2024-06-17 3:09PM EDT | 91.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.00% |
| STX240621C00092000 | 2024-06-17 1:39PM EDT | 92.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| STX240621C00092500 | 2024-06-17 3:27PM EDT | 92.50 | 14.04 | 0.00 | 0.00 | 0.00 | - | 9 | 313 | 0.00% |
| STX240621C00093000 | 2024-06-10 3:59PM EDT | 93.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| STX240621C00094000 | 2024-06-12 10:30AM EDT | 94.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 0.00% |
| STX240621C00095000 | 2024-06-17 2:19PM EDT | 95.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 23 | 803 | 0.00% |
| STX240621C00096000 | 2024-06-13 12:13PM EDT | 96.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| STX240621C00097000 | 2024-06-13 2:33PM EDT | 97.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| STX240621C00097500 | 2024-06-17 2:00PM EDT | 97.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 397 | 0.00% |
| STX240621C00098000 | 2024-06-17 11:43AM EDT | 98.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 32 | 64 | 0.00% |
| STX240621C00099000 | 2024-06-14 3:35PM EDT | 99.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 8 | 352 | 0.00% |
| STX240621C00100000 | 2024-06-17 3:03PM EDT | 100.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1,223 | 1,597 | 0.00% |
| STX240621C00101000 | 2024-06-17 1:51PM EDT | 101.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 31 | 55 | 0.00% |
| STX240621C00102000 | 2024-06-17 3:55PM EDT | 102.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.00% |
| STX240621C00103000 | 2024-06-17 11:28AM EDT | 103.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| STX240621C00104000 | 2024-06-17 3:31PM EDT | 104.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 174 | 267 | 0.00% |
| STX240621C00105000 | 2024-06-17 3:55PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 192 | 521 | 0.00% |
| STX240621C00106000 | 2024-06-17 2:37PM EDT | 106.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 196 | 225 | 0.10% |
| STX240621C00107000 | 2024-06-17 2:52PM EDT | 107.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 98 | 128 | 3.13% |
| STX240621C00108000 | 2024-06-17 2:04PM EDT | 108.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 114 | 155 | 6.25% |
| STX240621C00109000 | 2024-06-17 3:59PM EDT | 109.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 358 | 348 | 6.25% |
| STX240621C00110000 | 2024-06-17 3:54PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 168 | 953 | 12.50% |
| STX240621C00112000 | 2024-06-17 11:22AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 12.50% |
| STX240621C00115000 | 2024-06-17 11:06AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 426 | 25.00% |
| STX240621C00118000 | 2024-06-14 1:10PM EDT | 118.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| STX240621C00119000 | 2024-06-17 9:59AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 60 | 25.00% |
| STX240621C00120000 | 2024-06-17 10:43AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 374 | 409 | 25.00% |
| STX240621C00125000 | 2024-06-11 11:11AM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| STX240621C00130000 | 2024-06-11 11:11AM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| STX240621C00140000 | 2024-05-28 10:04AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 750 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240621P00030000 | 2024-03-04 2:22PM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 137 | 443.75% |
| STX240621P00032500 | 2024-01-05 11:05AM EDT | 32.50 | 0.13 | 0.00 | 0.65 | 0.00 | - | 2 | 181 | 576.56% |
| STX240621P00035000 | 2024-02-05 2:21PM EDT | 35.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 471.09% |
| STX240621P00037500 | 2024-02-22 12:35PM EDT | 37.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 641.02% |
| STX240621P00040000 | 2024-01-12 2:13PM EDT | 40.00 | 0.19 | 0.01 | 2.21 | 0.00 | - | 2 | 52 | 610.35% |
| STX240621P00042500 | 2024-01-10 3:46PM EDT | 42.50 | 0.27 | 0.02 | 2.22 | 0.00 | - | 2 | 9 | 577.34% |
| STX240621P00045000 | 2024-01-12 11:16AM EDT | 45.00 | 0.26 | 0.03 | 2.24 | 0.00 | - | 2 | 40 | 546.88% |
| STX240621P00047500 | 2024-02-06 4:48PM EDT | 47.50 | 0.16 | 0.01 | 1.36 | 0.00 | - | 2 | 4 | 462.89% |
| STX240621P00050000 | 2024-02-06 2:51PM EDT | 50.00 | 0.26 | 0.03 | 1.23 | 0.00 | - | 2 | 238 | 429.49% |
| STX240621P00052500 | 2024-03-19 3:20PM EDT | 52.50 | 0.19 | 0.00 | 1.35 | 0.00 | - | 2 | 93 | 410.55% |
| STX240621P00055000 | 2024-05-29 1:16PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 3,643 | 50.00% |
| STX240621P00057500 | 2024-05-30 9:37AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| STX240621P00060000 | 2024-05-30 11:15AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 294 | 395 | 50.00% |
| STX240621P00062500 | 2024-05-07 9:51AM EDT | 62.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 123 | 321.29% |
| STX240621P00065000 | 2024-05-31 2:46PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 304 | 50.00% |
| STX240621P00067500 | 2024-06-17 12:43PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 50.00% |
| STX240621P00070000 | 2024-05-21 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 470 | 50.00% |
| STX240621P00072500 | 2024-06-10 11:47AM EDT | 72.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 237 | 50.00% |
| STX240621P00075000 | 2024-06-13 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,057 | 50.00% |
| STX240621P00077500 | 2024-06-13 2:32PM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,269 | 50.00% |
| STX240621P00080000 | 2024-06-14 11:33AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 453 | 50.00% |
| STX240621P00082500 | 2024-06-13 11:43AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 50.00% |
| STX240621P00084000 | 2024-06-05 9:30AM EDT | 84.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| STX240621P00085000 | 2024-06-14 3:47PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 298 | 50.00% |
| STX240621P00086000 | 2024-06-17 9:47AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 75 | 50.00% |
| STX240621P00087000 | 2024-06-14 3:13PM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 50.00% |
| STX240621P00087500 | 2024-06-10 10:45AM EDT | 87.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 561 | 50.00% |
| STX240621P00088000 | 2024-06-17 1:11PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 174 | 50.00% |
| STX240621P00089000 | 2024-06-17 2:50PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 179 | 50.00% |
| STX240621P00090000 | 2024-06-17 10:08AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 520 | 25.00% |
| STX240621P00091000 | 2024-06-14 1:18PM EDT | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| STX240621P00092000 | 2024-06-11 11:36AM EDT | 92.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| STX240621P00092500 | 2024-06-13 2:45PM EDT | 92.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 25.00% |
| STX240621P00093000 | 2024-06-17 1:35PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 25.00% |
| STX240621P00094000 | 2024-06-17 2:01PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 122 | 25.00% |
| STX240621P00095000 | 2024-06-17 1:57PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 25.00% |
| STX240621P00096000 | 2024-06-11 3:21PM EDT | 96.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| STX240621P00097000 | 2024-06-11 11:47AM EDT | 97.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| STX240621P00097500 | 2024-06-12 3:42PM EDT | 97.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 90 | 359 | 25.00% |
| STX240621P00098000 | 2024-06-17 9:47AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 118 | 12.50% |
| STX240621P00099000 | 2024-06-17 12:09PM EDT | 99.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| STX240621P00100000 | 2024-06-17 3:30PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 120 | 12.50% |
| STX240621P00101000 | 2024-06-17 1:36PM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 12.50% |
| STX240621P00102000 | 2024-06-14 11:50AM EDT | 102.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 12.50% |
| STX240621P00103000 | 2024-06-17 3:55PM EDT | 103.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 22 | 45 | 6.25% |
| STX240621P00104000 | 2024-06-17 3:30PM EDT | 104.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 43 | 34 | 6.25% |
| STX240621P00105000 | 2024-06-17 3:05PM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 64 | 54 | 3.13% |
| STX240621P00106000 | 2024-06-17 1:10PM EDT | 106.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 43 | 36 | 0.00% |
| STX240621P00110000 | 2024-01-31 1:12PM EDT | 110.00 | 23.95 | 15.30 | 16.70 | 0.00 | - | 1 | 1 | 309.52% |
| STX240621P00130000 | 2024-05-24 9:57AM EDT | 130.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.