Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00090000 | 2024-05-02 11:41AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 41 | 846 | 40.82% |
| STX240510C00090000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.60 | 0.40 | 0.50 | 0.00 | - | 33 | 89 | 32.08% |
| STX240517C00090000 | 2024-05-02 2:15PM EDT | 2024-05-17 | 0.86 | 0.80 | 0.90 | -0.14 | -14.00% | 12 | 1,907 | 31.15% |
| STX240524C00090000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 1.50 | 1.25 | 1.45 | 0.00 | - | 1 | 20 | 33.33% |
| STX240531C00090000 | 2024-05-02 12:28PM EDT | 2024-05-31 | 1.50 | 1.55 | 1.75 | -0.15 | -9.09% | 3 | 284 | 32.52% |
| STX240621C00090000 | 2024-05-02 2:20PM EDT | 2024-06-21 | 2.45 | 2.45 | 2.60 | +0.10 | +4.26% | 8 | 1,407 | 31.95% |
| STX240719C00090000 | 2024-05-02 10:26AM EDT | 2024-07-19 | 3.26 | 3.40 | 3.60 | -0.34 | -9.44% | 5 | 373 | 32.11% |
| STX240920C00090000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 6.00 | 5.80 | 6.10 | +0.55 | +10.09% | 20 | 171 | 35.71% |
| STX241220C00090000 | 2024-04-26 12:47PM EDT | 2024-12-20 | 8.10 | 6.50 | 8.70 | 0.00 | - | 10 | 18 | 37.33% |
| STX250117C00090000 | 2024-04-30 9:33AM EDT | 2025-01-17 | 8.90 | 8.80 | 9.10 | 0.00 | - | 10 | 633 | 36.65% |
| STX251219C00090000 | 2024-04-29 3:12PM EDT | 2025-12-19 | 14.80 | 14.50 | 15.00 | 0.00 | - | 1 | 154 | 37.69% |
| STX260116C00090000 | 2024-05-01 12:43PM EDT | 2026-01-16 | 14.50 | 14.70 | 16.40 | 0.00 | - | 3 | 71 | 39.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00090000 | 2024-04-30 1:02PM EDT | 2024-05-03 | 4.20 | 3.50 | 5.50 | 0.00 | - | 3 | 8 | 82.81% |
| STX240510P00090000 | 2024-04-22 1:31PM EDT | 2024-05-10 | 7.13 | 3.80 | 6.10 | 0.00 | - | 1 | 2 | 71.97% |
| STX240517P00090000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 4.81 | 4.10 | 4.50 | 0.00 | - | 3 | 369 | 29.30% |
| STX240524P00090000 | 2024-04-30 3:18PM EDT | 2024-05-24 | 5.21 | 4.70 | 5.00 | 0.00 | - | 1 | 110 | 31.25% |
| STX240531P00090000 | 2024-04-30 2:10PM EDT | 2024-05-31 | 5.15 | 3.40 | 5.20 | 0.00 | - | 4 | 4 | 29.64% |
| STX240621P00090000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 6.10 | 6.00 | 6.20 | -0.17 | -2.71% | 17 | 455 | 31.07% |
| STX240719P00090000 | 2024-04-26 3:34PM EDT | 2024-07-19 | 7.10 | 6.80 | 7.10 | 0.00 | - | 11 | 61 | 30.77% |
| STX240920P00090000 | 2024-05-02 10:34AM EDT | 2024-09-20 | 9.50 | 8.70 | 9.00 | +0.50 | +5.56% | 2 | 60 | 31.93% |
| STX250117P00090000 | 2024-04-26 9:41AM EDT | 2025-01-17 | 11.75 | 9.10 | 11.50 | 0.00 | - | 2 | 250 | 32.17% |
| STX251219P00090000 | 2024-03-21 2:57PM EDT | 2025-12-19 | 15.50 | 17.80 | 20.30 | 0.00 | - | 10 | 11 | 41.39% |
| STX260116P00090000 | 2024-04-24 11:24AM EDT | 2026-01-16 | 17.30 | 15.70 | 16.30 | 0.00 | - | 4 | 34 | 31.47% |
© 2024 Yahoo. All rights reserved.