Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00095000 | 2024-04-25 1:30PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 301 | 105.76% |
| STX240510C00095000 | 2024-04-25 3:13PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 52.54% |
| STX240517C00095000 | 2024-04-30 1:10PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.20 | 0.00 | - | 11 | 1,509 | 31.79% |
| STX240524C00095000 | 2024-05-02 1:14PM EDT | 2024-05-24 | 0.36 | 0.35 | 0.50 | -0.49 | -57.65% | 10 | 3 | 33.94% |
| STX240531C00095000 | 2024-05-02 12:59PM EDT | 2024-05-31 | 0.54 | 0.50 | 0.65 | -0.31 | -36.47% | 2 | 50 | 32.32% |
| STX240607C00095000 | 2024-05-01 2:39PM EDT | 2024-06-07 | 0.87 | 0.75 | 0.90 | 0.00 | - | 10 | 11 | 32.62% |
| STX240621C00095000 | 2024-05-01 12:08PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.25 | +0.10 | +10.00% | 1 | 775 | 31.57% |
| STX240719C00095000 | 2024-05-02 12:24PM EDT | 2024-07-19 | 1.87 | 1.90 | 2.05 | -0.25 | -11.79% | 2 | 813 | 31.59% |
| STX240920C00095000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 4.30 | 4.10 | 4.30 | +0.10 | +2.38% | 5 | 863 | 35.13% |
| STX241220C00095000 | 2024-05-01 3:02PM EDT | 2024-12-20 | 6.60 | 6.50 | 6.80 | -0.68 | -9.34% | 2 | 28 | 36.80% |
| STX250117C00095000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 7.15 | 6.90 | 7.20 | 0.00 | - | 2 | 177 | 36.17% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 2025-12-19 | 13.12 | 12.50 | 13.10 | 0.00 | - | 7 | 13 | 37.35% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 13.00 | 12.80 | 15.20 | 0.00 | - | 1 | 13 | 41.17% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00095000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 8.10 | 7.80 | 8.90 | 0.00 | - | 10 | 3 | 88.87% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 9.13 | 8.40 | 9.10 | 0.00 | - | 39 | 0 | 50.39% |
| STX240517P00095000 | 2024-04-19 11:45AM EDT | 2024-05-17 | 11.87 | 7.00 | 10.20 | 0.00 | - | 2 | 114 | 60.69% |
| STX240524P00095000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 9.16 | 7.10 | 9.70 | 0.00 | - | 70 | 105 | 42.90% |
| STX240621P00095000 | 2024-04-12 10:55AM EDT | 2024-06-21 | 11.52 | 9.00 | 10.40 | 0.00 | - | 40 | 228 | 35.95% |
| STX240719P00095000 | 2024-05-02 10:34AM EDT | 2024-07-19 | 11.49 | 10.30 | 10.60 | +0.19 | +1.68% | 2 | 10 | 30.41% |
| STX240920P00095000 | 2024-04-22 2:31PM EDT | 2024-09-20 | 13.30 | 11.90 | 14.20 | 0.00 | - | 5 | 781 | 40.93% |
| STX250117P00095000 | 2024-04-17 1:05PM EDT | 2025-01-17 | 16.40 | 13.00 | 16.30 | 0.00 | - | 1 | 60 | 37.55% |
| STX251219P00095000 | 2024-01-24 11:57AM EDT | 2025-12-19 | 17.90 | 17.50 | 18.15 | 0.00 | - | - | 13 | 29.07% |
| STX260116P00095000 | 2024-02-29 1:06PM EDT | 2026-01-16 | 15.91 | 15.70 | 16.90 | 0.00 | - | 1 | 4 | 25.62% |
© 2024 Yahoo. All rights reserved.