Sensata Technologies Holding plc (ST)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ST240920C00030000 | 2024-06-14 1:56PM EDT | 30.00 | 8.54 | 7.70 | 8.00 | 0.00 | - | 1 | 11 | 46.78% |
| ST240920C00035000 | 2024-05-16 12:05PM EDT | 35.00 | 8.90 | 4.30 | 4.50 | 0.00 | - | 1 | 45 | 45.75% |
| ST240920C00040000 | 2024-06-25 12:11PM EDT | 40.00 | 1.18 | 1.05 | 1.15 | -2.22 | -65.29% | 5 | 270 | 29.83% |
| ST240920C00045000 | 2024-06-14 2:54PM EDT | 45.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 44 | 2,023 | 31.79% |
| ST240920C00050000 | 2024-05-24 10:47AM EDT | 50.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 12 | 1,783 | 46.39% |
| ST240920C00055000 | 2024-05-21 11:55AM EDT | 55.00 | 0.21 | 0.05 | 0.95 | 0.00 | - | - | 1 | 58.06% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ST240920P00020000 | 2024-04-18 12:29PM EDT | 20.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 64.45% |
| ST240920P00025000 | 2024-05-09 3:35PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 61.04% |
| ST240920P00030000 | 2024-05-07 11:01AM EDT | 30.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 270 | 41.90% |
| ST240920P00035000 | 2024-06-25 3:59PM EDT | 35.00 | 0.95 | 0.90 | 1.50 | +0.13 | +15.85% | 20 | 347 | 35.35% |
| ST240920P00040000 | 2024-06-25 10:30AM EDT | 40.00 | 3.00 | 3.30 | 4.00 | -0.10 | -3.23% | 3 | 545 | 32.20% |
| ST240920P00045000 | 2024-06-11 2:33PM EDT | 45.00 | 5.70 | 5.60 | 9.10 | 0.00 | - | 2 | 668 | 52.39% |
| ST240920P00050000 | 2024-05-16 10:17AM EDT | 50.00 | 7.40 | 10.90 | 14.00 | 0.00 | - | 11 | 1 | 65.01% |
© 2024 Yahoo. All rights reserved.