Stem, Inc. (STEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STEM240719C00000500 | 2024-05-21 11:54AM EDT | 0.50 | 0.35 | 0.60 | 1.00 | 0.00 | - | - | 10 | 418.75% |
| STEM240719C00001000 | 2024-05-30 1:27PM EDT | 1.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 4 | 52 | 114.06% |
| STEM240719C00001500 | 2024-05-31 12:15PM EDT | 1.50 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 25 | 143 | 122.66% |
| STEM240719C00002000 | 2024-05-31 9:31AM EDT | 2.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,813 | 107.81% |
| STEM240719C00002500 | 2024-05-30 10:12AM EDT | 2.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 739 | 160.16% |
| STEM240719C00003000 | 2024-05-31 9:40AM EDT | 3.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 35 | 805 | 140.63% |
| STEM240719C00003500 | 2024-05-17 2:51PM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 802 | 159.38% |
| STEM240719C00004000 | 2024-05-24 9:34AM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 415 | 225.00% |
| STEM240719C00004500 | 2024-05-24 9:34AM EDT | 4.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 274 | 187.50% |
| STEM240719C00005000 | 2024-05-23 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 3,976 | 198.44% |
| STEM240719C00005500 | 2024-03-04 2:17PM EDT | 5.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 240.63% |
| STEM240719C00007500 | 2024-03-15 12:52PM EDT | 7.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 479 | 275.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STEM240719P00000500 | 2024-02-07 1:31PM EDT | 0.50 | 0.09 | 0.00 | 0.90 | 0.00 | - | - | 6 | 1,012.50% |
| STEM240719P00001000 | 2024-05-30 11:35AM EDT | 1.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 108 | 98.44% |
| STEM240719P00001500 | 2024-05-21 3:18PM EDT | 1.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 51 | 1,059 | 99.22% |
| STEM240719P00002000 | 2024-05-14 3:22PM EDT | 2.00 | 0.67 | 0.55 | 0.85 | 0.00 | - | 14 | 636 | 92.19% |
| STEM240719P00002500 | 2024-05-22 11:10AM EDT | 2.50 | 1.10 | 1.05 | 1.30 | 0.00 | - | 3 | 111 | 87.50% |
| STEM240719P00003000 | 2024-05-17 2:51PM EDT | 3.00 | 1.65 | 1.50 | 1.85 | 0.00 | - | 1 | 134 | 106.25% |
| STEM240719P00003500 | 2024-03-14 12:23PM EDT | 3.50 | 1.80 | 1.75 | 2.00 | 0.00 | - | 90 | 66 | 0.00% |
| STEM240719P00004000 | 2024-05-03 9:58AM EDT | 4.00 | 2.50 | 2.50 | 2.85 | 0.00 | - | 1 | 1 | 137.50% |
| STEM240719P00004500 | 2024-05-07 12:00PM EDT | 4.50 | 3.20 | 3.00 | 3.40 | 0.00 | - | 3 | 1 | 195.31% |
| STEM240719P00005000 | 2024-04-26 11:44AM EDT | 5.00 | 3.30 | 3.50 | 3.90 | 0.00 | - | 10 | 1,278 | 206.25% |
| STEM240719P00007500 | 2024-05-10 3:57PM EDT | 7.50 | 6.30 | 6.00 | 6.40 | 0.00 | - | 5 | 0 | 250.00% |
© 2024 Yahoo. All rights reserved.