Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00085000 | 2024-05-02 1:13PM EDT | 2024-05-03 | 1.45 | 1.60 | 1.75 | -0.12 | -7.64% | 22 | 297 | 43.85% |
| STX240510C00085000 | 2024-05-01 2:49PM EDT | 2024-05-10 | 3.03 | 2.40 | 2.55 | 0.00 | - | 3 | 35 | 36.28% |
| STX240517C00085000 | 2024-05-02 11:19AM EDT | 2024-05-17 | 2.55 | 3.00 | 3.10 | +0.14 | +5.81% | 12 | 252 | 35.06% |
| STX240524C00085000 | 2024-05-02 11:19AM EDT | 2024-05-24 | 3.10 | 3.50 | 3.80 | -0.60 | -16.22% | 2 | 402 | 37.53% |
| STX240531C00085000 | 2024-04-24 11:50AM EDT | 2024-05-31 | 3.20 | 3.90 | 4.00 | 0.00 | - | 1 | 6 | 34.92% |
| STX240621C00085000 | 2024-05-02 10:53AM EDT | 2024-06-21 | 4.12 | 4.80 | 5.00 | -0.98 | -19.22% | 1 | 1,047 | 34.69% |
| STX240719C00085000 | 2024-05-01 2:23PM EDT | 2024-07-19 | 5.66 | 5.70 | 5.90 | 0.00 | - | 2 | 304 | 33.57% |
| STX240920C00085000 | 2024-05-02 10:34AM EDT | 2024-09-20 | 7.80 | 8.20 | 8.50 | +0.30 | +4.00% | 14 | 146 | 37.34% |
| STX241220C00085000 | 2024-04-26 10:54AM EDT | 2024-12-20 | 10.60 | 10.80 | 11.00 | 0.00 | - | 4 | 22 | 38.41% |
| STX250117C00085000 | 2024-05-02 1:54PM EDT | 2025-01-17 | 11.00 | 11.10 | 11.40 | +0.18 | +1.66% | 1 | 682 | 37.70% |
| STX251219C00085000 | 2024-04-18 10:16AM EDT | 2025-12-19 | 16.47 | 16.70 | 17.30 | 0.00 | - | 8 | 40 | 38.73% |
| STX260116C00085000 | 2024-04-10 9:54AM EDT | 2026-01-16 | 19.00 | 17.00 | 17.40 | 0.00 | - | 1 | 18 | 38.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00085000 | 2024-05-02 2:50PM EDT | 2024-05-03 | 0.28 | 0.20 | 0.30 | -0.17 | -37.78% | 22 | 56 | 28.61% |
| STX240510P00085000 | 2024-05-02 2:14PM EDT | 2024-05-10 | 1.10 | 0.95 | 1.05 | -0.32 | -22.54% | 2 | 7 | 28.76% |
| STX240517P00085000 | 2024-05-02 2:07PM EDT | 2024-05-17 | 1.56 | 1.45 | 1.50 | +0.21 | +15.56% | 2 | 499 | 28.08% |
| STX240531P00085000 | 2024-04-26 1:37PM EDT | 2024-05-31 | 2.70 | 2.15 | 2.25 | 0.00 | - | 9 | 12 | 28.32% |
| STX240621P00085000 | 2024-04-29 11:28AM EDT | 2024-06-21 | 3.60 | 3.20 | 3.30 | 0.00 | - | 20 | 322 | 30.03% |
| STX240719P00085000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 4.20 | 4.00 | 4.20 | -0.10 | -2.33% | 10 | 118 | 29.85% |
| STX240920P00085000 | 2024-05-02 12:13PM EDT | 2024-09-20 | 6.50 | 6.00 | 6.20 | +0.30 | +4.84% | 2 | 144 | 31.72% |
| STX241220P00085000 | 2024-05-02 1:41PM EDT | 2024-12-20 | 8.50 | 8.10 | 8.40 | 0.00 | - | 10 | 20 | 32.90% |
| STX250117P00085000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 9.05 | 8.60 | 8.80 | 0.00 | - | 10 | 568 | 32.49% |
| STX260116P00085000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 13.40 | 12.10 | 13.50 | 0.00 | - | 1 | 10 | 31.70% |
© 2024 Yahoo. All rights reserved.