STERIS plc (STE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE240621C00115000 | 2023-11-08 10:31AM EDT | 115.00 | 98.50 | 87.10 | 92.00 | 0.00 | - | - | 0 | 0.00% |
| STE240621C00125000 | 2023-11-08 10:31AM EDT | 125.00 | 89.00 | 77.60 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| STE240621C00155000 | 2023-11-08 10:40AM EDT | 155.00 | 55.40 | 50.20 | 54.90 | 0.00 | - | - | 1 | 0.00% |
| STE240621C00185000 | 2024-02-08 10:32AM EDT | 185.00 | 34.10 | 50.00 | 54.50 | 0.00 | - | - | 1 | 156.34% |
| STE240621C00195000 | 2024-04-19 12:19PM EDT | 195.00 | 11.50 | 36.00 | 40.60 | 0.00 | - | 12 | 21 | 110.93% |
| STE240621C00200000 | 2024-05-09 9:40AM EDT | 200.00 | 23.85 | 21.00 | 25.40 | 0.00 | - | 1 | 39 | 51.18% |
| STE240621C00210000 | 2024-05-10 9:36AM EDT | 210.00 | 17.58 | 12.70 | 15.20 | 0.00 | - | 2 | 27 | 34.35% |
| STE240621C00220000 | 2024-05-30 10:42AM EDT | 220.00 | 6.00 | 5.50 | 7.70 | 0.00 | - | 10 | 38 | 29.76% |
| STE240621C00230000 | 2024-05-10 3:46PM EDT | 230.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 37.15% |
| STE240621C00240000 | 2024-05-20 9:38AM EDT | 240.00 | 1.65 | 0.10 | 0.90 | 0.00 | - | 1 | 205 | 27.27% |
| STE240621C00250000 | 2024-05-10 2:34PM EDT | 250.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 50.12% |
| STE240621C00260000 | 2024-05-17 3:58PM EDT | 260.00 | 0.66 | 0.00 | 4.50 | 0.00 | - | 3 | 44 | 59.34% |
| STE240621C00270000 | 2024-02-26 12:17PM EDT | 270.00 | 2.49 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 68.09% |
| STE240621C00290000 | 2023-10-23 9:30AM EDT | 290.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| STE240621C00300000 | 2024-02-21 10:30AM EDT | 300.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 94.87% |
| STE240621C00310000 | 2023-10-23 9:30AM EDT | 310.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| STE240621C00320000 | 2023-11-09 11:01AM EDT | 320.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 109.11% |
| STE240621C00340000 | 2024-05-06 2:10PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 70 | 62.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE240621P00160000 | 2024-05-08 3:21PM EDT | 160.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 111.79% |
| STE240621P00165000 | 2024-05-24 12:49PM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 64.45% |
| STE240621P00180000 | 2024-04-19 3:25PM EDT | 180.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| STE240621P00185000 | 2024-04-19 12:29PM EDT | 185.00 | 3.80 | 0.05 | 0.75 | 0.00 | - | 3 | 24 | 53.25% |
| STE240621P00190000 | 2024-05-15 1:52PM EDT | 190.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 34.47% |
| STE240621P00195000 | 2024-05-08 12:15PM EDT | 195.00 | 3.20 | 0.00 | 3.00 | 0.00 | - | 7 | 21 | 62.62% |
| STE240621P00200000 | 2024-05-17 3:56PM EDT | 200.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 2 | 129 | 50.27% |
| STE240621P00210000 | 2024-05-17 3:58PM EDT | 210.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 49.23% |
| STE240621P00220000 | 2024-05-30 11:51AM EDT | 220.00 | 3.30 | 1.55 | 3.60 | 0.00 | - | 1 | 21 | 23.73% |
| STE240621P00230000 | 2024-05-23 2:17PM EDT | 230.00 | 5.60 | 7.20 | 10.60 | 0.00 | - | 1,022 | 1,012 | 30.38% |
| STE240621P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 9.60 | 16.10 | 20.00 | 0.00 | - | 1 | 4 | 41.47% |
| STE240621P00260000 | 2024-03-11 9:36AM EDT | 260.00 | 29.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.