Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00080000 | 2024-05-02 11:08AM EDT | 2024-05-03 | 5.10 | 4.10 | 7.60 | -1.33 | -20.68% | 20 | 8 | 208.59% |
| STX240517C00080000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 7.00 | 6.60 | 7.00 | 0.00 | - | 1 | 44 | 41.65% |
| STX240621C00080000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 8.00 | 6.80 | 8.30 | 0.00 | - | 2 | 202 | 36.43% |
| STX240719C00080000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 8.90 | 8.70 | 10.40 | 0.00 | - | 2 | 63 | 44.42% |
| STX240920C00080000 | 2024-04-25 9:31AM EDT | 2024-09-20 | 10.87 | 9.00 | 11.30 | 0.00 | - | 2 | 53 | 37.70% |
| STX241220C00080000 | 2024-04-19 2:38PM EDT | 2024-12-20 | 12.25 | 12.20 | 14.80 | 0.00 | - | 5 | 5 | 43.26% |
| STX250117C00080000 | 2024-04-19 12:28PM EDT | 2025-01-17 | 12.81 | 12.30 | 15.40 | 0.00 | - | 1 | 356 | 43.09% |
| STX251219C00080000 | 2024-04-10 9:41AM EDT | 2025-12-19 | 21.74 | 19.00 | 21.40 | 0.00 | - | 1 | 41 | 43.21% |
| STX260116C00080000 | 2024-04-17 1:52PM EDT | 2026-01-16 | 19.65 | 18.30 | 20.30 | 0.00 | - | 1 | 20 | 39.57% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00080000 | 2024-04-30 10:36AM EDT | 2024-05-03 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 88 | 156.25% |
| STX240510P00080000 | 2024-04-30 2:10PM EDT | 2024-05-10 | 0.25 | 0.05 | 0.15 | 0.00 | - | 20 | 18 | 35.74% |
| STX240517P00080000 | 2024-04-29 11:57AM EDT | 2024-05-17 | 0.45 | 0.25 | 0.35 | -0.07 | -13.46% | 1 | 679 | 32.76% |
| STX240524P00080000 | 2024-04-30 3:18PM EDT | 2024-05-24 | 0.69 | 0.55 | 0.65 | 0.00 | - | 1 | 9 | 33.30% |
| STX240531P00080000 | 2024-05-02 12:05PM EDT | 2024-05-31 | 0.87 | 0.70 | 0.85 | +0.02 | +2.35% | 2 | 41 | 32.15% |
| STX240621P00080000 | 2024-05-01 2:00PM EDT | 2024-06-21 | 2.81 | 1.50 | 1.60 | 0.00 | - | 2 | 489 | 32.45% |
| STX240719P00080000 | 2024-04-26 3:01PM EDT | 2024-07-19 | 2.50 | 2.20 | 2.35 | 0.00 | - | 10 | 265 | 31.75% |
| STX240920P00080000 | 2024-05-01 2:26PM EDT | 2024-09-20 | 4.27 | 4.00 | 4.20 | 0.00 | - | 4 | 98 | 33.52% |
| STX241220P00080000 | 2024-05-01 2:05PM EDT | 2024-12-20 | 6.30 | 5.90 | 6.20 | 0.00 | - | 5 | 8 | 34.16% |
| STX250117P00080000 | 2024-03-20 10:34AM EDT | 2025-01-17 | 7.50 | 8.50 | 8.80 | 0.00 | - | 6 | 417 | 41.96% |
| STX251219P00080000 | 2024-03-21 2:55PM EDT | 2025-12-19 | 10.95 | 11.40 | 13.50 | 0.00 | - | - | 205 | 39.26% |
| STX260116P00080000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 11.10 | 10.90 | 13.30 | -0.20 | -1.77% | 10 | 28 | 37.89% |
© 2024 Yahoo. All rights reserved.