STERIS plc (STE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE240517C00195000 | 2024-04-17 3:56PM EDT | 195.00 | 10.50 | 34.30 | 39.00 | 0.00 | - | - | 1 | 65.33% |
| STE240517C00200000 | 2024-05-08 10:45AM EDT | 200.00 | 13.35 | 29.30 | 33.90 | 0.00 | - | 1 | 2 | 55.47% |
| STE240517C00210000 | 2024-05-09 12:01PM EDT | 210.00 | 11.59 | 19.50 | 23.80 | 0.00 | - | 1 | 196 | 73.66% |
| STE240517C00220000 | 2024-05-10 9:57AM EDT | 220.00 | 6.50 | 9.50 | 13.50 | -0.50 | -7.14% | 10 | 905 | 47.10% |
| STE240517C00230000 | 2024-05-10 3:37PM EDT | 230.00 | 2.12 | 1.65 | 3.90 | +0.77 | +57.04% | 2 | 42 | 23.43% |
| STE240517C00240000 | 2024-05-08 1:06PM EDT | 240.00 | 0.87 | 0.00 | 2.10 | 0.00 | - | 2 | 18 | 38.48% |
| STE240517C00250000 | 2024-05-08 1:06PM EDT | 250.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 61.55% |
| STE240517C00260000 | 2024-05-08 3:48PM EDT | 260.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 79.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE240517P00170000 | 2024-05-08 2:25PM EDT | 170.00 | 0.12 | 0.00 | 4.80 | 0.00 | - | - | 12 | 165.33% |
| STE240517P00175000 | 2024-05-09 9:40AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 70.70% |
| STE240517P00180000 | 2024-05-08 3:44PM EDT | 180.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 141.48% |
| STE240517P00185000 | 2024-04-22 11:51AM EDT | 185.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 129.83% |
| STE240517P00190000 | 2024-05-10 9:37AM EDT | 190.00 | 0.48 | 0.00 | 0.15 | +0.33 | +220.00% | 24 | 26 | 58.79% |
| STE240517P00195000 | 2024-05-07 11:33AM EDT | 195.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 106.96% |
| STE240517P00200000 | 2024-05-08 3:57PM EDT | 200.00 | 2.50 | 0.05 | 4.80 | 0.00 | - | 777 | 1,708 | 95.95% |
| STE240517P00210000 | 2024-05-09 10:37AM EDT | 210.00 | 0.95 | 0.00 | 0.60 | 0.00 | - | 3 | 515 | 47.51% |
| STE240517P00220000 | 2024-05-10 9:37AM EDT | 220.00 | 0.05 | 0.00 | 1.70 | -1.35 | -96.43% | 26 | 5 | 42.38% |
| STE240517P00230000 | 2024-04-10 2:22PM EDT | 230.00 | 21.50 | 0.90 | 2.25 | 0.00 | - | 1 | 1 | 21.05% |
| STE240517P00240000 | 2024-05-09 3:57PM EDT | 240.00 | 15.00 | 6.80 | 11.00 | +0.30 | +2.04% | 8 | 8 | 40.50% |
© 2024 Yahoo. All rights reserved.