Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00050000 | 2024-05-21 11:28AM EDT | 50.00 | 44.65 | 43.60 | 44.70 | +10.42 | +30.44% | 5 | 13 | 346.48% |
| STX240524C00071000 | 2024-05-15 11:31AM EDT | 71.00 | 26.90 | 21.40 | 23.30 | 0.00 | - | - | 3 | 187.50% |
| STX240524C00075000 | 2024-05-14 10:38AM EDT | 75.00 | 20.90 | 18.20 | 19.20 | 0.00 | - | - | 1 | 150.39% |
| STX240524C00080000 | 2024-05-17 2:19PM EDT | 80.00 | 15.09 | 12.20 | 14.20 | 0.00 | - | 1 | 1 | 115.43% |
| STX240524C00082000 | 2024-04-24 9:30AM EDT | 82.00 | 8.40 | 10.90 | 13.50 | 0.00 | - | 1 | 1 | 101.66% |
| STX240524C00083000 | 2024-05-03 10:10AM EDT | 83.00 | 5.40 | 10.90 | 11.20 | 0.00 | - | 200 | 300 | 85.35% |
| STX240524C00084000 | 2024-04-26 2:26PM EDT | 84.00 | 4.00 | 9.40 | 10.30 | 0.00 | - | 2 | 3 | 62.70% |
| STX240524C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 4.28 | 8.90 | 9.20 | 0.00 | - | 1 | 403 | 72.46% |
| STX240524C00086000 | 2024-05-09 2:33PM EDT | 86.00 | 6.00 | 7.10 | 8.30 | 0.00 | - | 3 | 8 | 78.71% |
| STX240524C00087000 | 2024-05-10 2:29PM EDT | 87.00 | 7.00 | 6.80 | 8.50 | 0.00 | - | 3 | 17 | 85.45% |
| STX240524C00088000 | 2024-05-17 10:35AM EDT | 88.00 | 8.50 | 5.90 | 6.30 | 0.00 | - | 1 | 27 | 55.18% |
| STX240524C00089000 | 2024-05-15 2:21PM EDT | 89.00 | 9.63 | 4.90 | 5.30 | 0.00 | - | 2 | 21 | 56.45% |
| STX240524C00090000 | 2024-05-21 11:05AM EDT | 90.00 | 4.77 | 3.50 | 4.20 | -1.62 | -25.35% | 41 | 27 | 45.02% |
| STX240524C00091000 | 2024-05-20 12:51PM EDT | 91.00 | 3.82 | 2.55 | 3.40 | -2.08 | -35.25% | 1 | 10 | 43.85% |
| STX240524C00092000 | 2024-05-17 11:01AM EDT | 92.00 | 4.45 | 2.35 | 3.00 | 0.00 | - | 1 | 58 | 51.95% |
| STX240524C00093000 | 2024-05-17 3:54PM EDT | 93.00 | 1.60 | 1.65 | 1.85 | -1.42 | -47.02% | 50 | 62 | 37.26% |
| STX240524C00094000 | 2024-05-21 12:21PM EDT | 94.00 | 1.50 | 1.10 | 1.20 | -1.30 | -46.43% | 50 | 53 | 33.89% |
| STX240524C00095000 | 2024-05-21 2:23PM EDT | 95.00 | 0.80 | 0.70 | 0.85 | -1.71 | -68.13% | 117 | 112 | 35.30% |
| STX240524C00096000 | 2024-05-21 2:04PM EDT | 96.00 | 0.55 | 0.40 | 0.55 | -1.25 | -69.44% | 38 | 143 | 35.35% |
| STX240524C00097000 | 2024-05-21 12:16PM EDT | 97.00 | 0.40 | 0.25 | 0.35 | -0.98 | -71.01% | 13 | 87 | 35.79% |
| STX240524C00098000 | 2024-05-21 10:21AM EDT | 98.00 | 0.28 | 0.15 | 0.25 | -0.72 | -72.00% | 30 | 107 | 37.89% |
| STX240524C00099000 | 2024-05-20 3:35PM EDT | 99.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 130 | 569 | 41.02% |
| STX240524C00100000 | 2024-05-21 12:29PM EDT | 100.00 | 0.12 | 0.10 | 0.15 | -0.33 | -73.33% | 45 | 236 | 43.16% |
| STX240524C00101000 | 2024-05-20 11:07AM EDT | 101.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 3 | 357 | 48.15% |
| STX240524C00102000 | 2024-05-20 11:43AM EDT | 102.00 | 0.18 | 0.05 | 0.65 | 0.00 | - | 14 | 40 | 65.43% |
| STX240524C00103000 | 2024-05-20 9:48AM EDT | 103.00 | 0.13 | 0.05 | 0.60 | 0.00 | - | 171 | 413 | 69.34% |
| STX240524C00104000 | 2024-05-20 12:43PM EDT | 104.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 24 | 268 | 59.77% |
| STX240524C00105000 | 2024-05-16 2:29PM EDT | 105.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 607 | 500 | 80.86% |
| STX240524C00106000 | 2024-05-14 11:13AM EDT | 106.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | - | 1 | 90.14% |
| STX240524C00107000 | 2024-05-17 1:36PM EDT | 107.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 77.54% |
| STX240524C00110000 | 2024-05-21 12:43PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 108 | 3 | 72.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00068000 | 2024-05-13 2:04PM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 144.92% |
| STX240524P00070000 | 2024-04-10 12:44PM EDT | 70.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 177.73% |
| STX240524P00075000 | 2024-05-20 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 90.63% |
| STX240524P00076000 | 2024-05-21 10:04AM EDT | 76.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 30 | 49 | 85.94% |
| STX240524P00077000 | 2024-05-21 9:50AM EDT | 77.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 19 | 15 | 103.32% |
| STX240524P00078000 | 2024-05-21 10:31AM EDT | 78.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 82 | 72 | 93.75% |
| STX240524P00079000 | 2024-05-21 11:59AM EDT | 79.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 48 | 5 | 91.80% |
| STX240524P00080000 | 2024-05-21 2:33PM EDT | 80.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 47 | 78.91% |
| STX240524P00081000 | 2024-05-21 11:59AM EDT | 81.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 10 | 31 | 80.66% |
| STX240524P00082000 | 2024-05-20 11:59AM EDT | 82.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 2 | 4 | 92.58% |
| STX240524P00083000 | 2024-05-20 12:01PM EDT | 83.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 20 | 29 | 87.70% |
| STX240524P00084000 | 2024-05-20 12:33PM EDT | 84.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 3 | 9 | 81.15% |
| STX240524P00085000 | 2024-05-21 2:11PM EDT | 85.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 28 | 725 | 55.66% |
| STX240524P00086000 | 2024-05-20 3:47PM EDT | 86.00 | 0.06 | 0.05 | 0.40 | 0.00 | - | 3 | 69 | 60.35% |
| STX240524P00087000 | 2024-05-20 3:42PM EDT | 87.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | 4 | 11 | 55.66% |
| STX240524P00088000 | 2024-05-21 9:30AM EDT | 88.00 | 0.05 | 0.05 | 0.20 | -0.08 | -61.54% | 1 | 20 | 46.29% |
| STX240524P00089000 | 2024-05-21 10:27AM EDT | 89.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 23 | 49 | 37.11% |
| STX240524P00090000 | 2024-05-20 3:37PM EDT | 90.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 35 | 143 | 36.13% |
| STX240524P00091000 | 2024-05-21 9:46AM EDT | 91.00 | 0.40 | 0.25 | 0.35 | +0.25 | +166.67% | 3 | 48 | 33.11% |
| STX240524P00092000 | 2024-05-21 12:26PM EDT | 92.00 | 0.42 | 0.45 | 0.50 | +0.20 | +90.91% | 25 | 67 | 30.13% |
| STX240524P00093000 | 2024-05-17 2:57PM EDT | 93.00 | 0.95 | 0.75 | 0.90 | +0.17 | +21.79% | 1 | 29 | 31.64% |
| STX240524P00094000 | 2024-05-21 12:47PM EDT | 94.00 | 1.00 | 1.20 | 1.35 | +0.50 | +100.00% | 75 | 42 | 30.96% |
| STX240524P00095000 | 2024-05-21 2:28PM EDT | 95.00 | 1.80 | 1.70 | 1.95 | +1.18 | +190.32% | 1,319 | 244 | 30.81% |
| STX240524P00096000 | 2024-05-21 2:00PM EDT | 96.00 | 2.24 | 1.85 | 2.90 | +1.31 | +140.86% | 51 | 187 | 37.99% |
| STX240524P00097000 | 2024-05-21 10:41AM EDT | 97.00 | 2.60 | 3.30 | 3.70 | +1.40 | +116.67% | 50 | 10 | 38.97% |
| STX240524P00098000 | 2024-05-17 11:41AM EDT | 98.00 | 2.97 | 4.10 | 4.40 | 0.00 | - | 5 | 14 | 31.84% |
| STX240524P00099000 | 2024-05-15 3:57PM EDT | 99.00 | 2.22 | 5.00 | 6.20 | 0.00 | - | - | 12 | 70.12% |
| STX240524P00100000 | 2024-05-16 12:18PM EDT | 100.00 | 2.53 | 6.00 | 7.00 | 0.00 | - | - | 15 | 70.02% |
| STX240524P00101000 | 2024-05-16 10:15AM EDT | 101.00 | 3.40 | 5.50 | 8.30 | 0.00 | - | - | 12 | 87.21% |
| STX240524P00104000 | 2024-05-17 10:20AM EDT | 104.00 | 8.00 | 9.20 | 11.00 | 0.00 | - | 1 | 0 | 94.38% |
© 2024 Yahoo. All rights reserved.