Stem, Inc. (STEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STEM250117C00000500 | 2024-05-30 3:35PM EDT | 0.50 | 1.06 | 0.65 | 1.10 | 0.00 | - | 10 | 72 | 110.94% |
| STEM250117C00001000 | 2024-05-31 9:36AM EDT | 1.00 | 0.66 | 0.50 | 0.65 | +0.03 | +4.76% | 1 | 511 | 108.98% |
| STEM250117C00001500 | 2024-05-30 1:53PM EDT | 1.50 | 0.45 | 0.25 | 0.45 | 0.00 | - | 10 | 770 | 98.44% |
| STEM250117C00002000 | 2024-05-30 1:07PM EDT | 2.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 488 | 101.95% |
| STEM250117C00002500 | 2024-05-31 11:28AM EDT | 2.50 | 0.20 | 0.15 | 0.25 | -0.01 | -4.76% | 1 | 2,414 | 107.81% |
| STEM250117C00003000 | 2024-05-17 3:51PM EDT | 3.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 70 | 295 | 121.09% |
| STEM250117C00003500 | 2024-04-22 12:08PM EDT | 3.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STEM250117C00004000 | 2024-05-30 1:07PM EDT | 4.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 401 | 119.53% |
| STEM250117C00004500 | 2024-05-22 12:20PM EDT | 4.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 126.56% |
| STEM250117C00005000 | 2024-05-29 2:21PM EDT | 5.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 6,728 | 125.00% |
| STEM250117C00005500 | 2024-05-22 12:22PM EDT | 5.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 14 | 130.47% |
| STEM250117C00007500 | 2024-05-22 10:27AM EDT | 7.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 12 | 2,950 | 126.56% |
| STEM250117C00010000 | 2024-05-31 11:28AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,141 | 125.00% |
| STEM250117C00012500 | 2024-03-26 11:02AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 912 | 150.00% |
| STEM250117C00015000 | 2024-05-21 3:28PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,435 | 142.19% |
| STEM250117C00017500 | 2024-05-09 2:39PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 274 | 164.84% |
| STEM250117C00020000 | 2024-05-06 12:57PM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 378 | 182.81% |
| STEM250117C00022500 | 2024-05-06 12:58PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 107 | 175.00% |
| STEM250117C00025000 | 2024-05-01 11:57AM EDT | 25.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 77 | 242.97% |
| STEM250117C00030000 | 2024-05-15 10:39AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 393 | 187.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STEM250117P00000500 | 2024-05-30 11:45AM EDT | 0.50 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 164.84% |
| STEM250117P00001000 | 2024-05-30 11:45AM EDT | 1.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 10 | 1,008 | 102.34% |
| STEM250117P00001500 | 2024-05-31 12:43PM EDT | 1.50 | 0.50 | 0.45 | 0.60 | -0.03 | -5.66% | 6 | 290 | 99.61% |
| STEM250117P00002000 | 2024-05-10 11:34AM EDT | 2.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 8 | 44 | 103.13% |
| STEM250117P00002500 | 2024-05-30 2:45PM EDT | 2.50 | 1.33 | 1.20 | 1.40 | 0.00 | - | 30 | 5,992 | 89.84% |
| STEM250117P00003000 | 2024-05-03 2:58PM EDT | 3.00 | 1.75 | 1.55 | 1.95 | 0.00 | - | 31 | 89 | 87.50% |
| STEM250117P00003500 | 2024-04-17 12:54PM EDT | 3.50 | 2.08 | 2.25 | 2.40 | 0.00 | - | 4 | 9 | 119.92% |
| STEM250117P00004000 | 2024-04-17 3:04PM EDT | 4.00 | 2.60 | 2.65 | 3.10 | 0.00 | - | 2 | 3 | 141.80% |
| STEM250117P00005000 | 2024-05-30 1:16PM EDT | 5.00 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 1,345 | 95.31% |
| STEM250117P00007500 | 2024-05-07 10:38AM EDT | 7.50 | 6.12 | 5.90 | 6.40 | 0.00 | - | 2 | 64 | 185.16% |
| STEM250117P00010000 | 2024-05-03 12:19PM EDT | 10.00 | 8.63 | 8.40 | 8.90 | 0.00 | - | 4 | 10 | 200.78% |
| STEM250117P00012500 | 2023-10-26 2:04PM EDT | 12.50 | 9.40 | 9.60 | 10.30 | 0.00 | - | 5 | 0 | 0.00% |
| STEM250117P00015000 | 2024-01-11 11:17AM EDT | 15.00 | 11.67 | 11.10 | 12.20 | 0.00 | - | 1 | 0 | 0.00% |
| STEM250117P00017500 | 2023-04-03 9:47AM EDT | 17.50 | 11.62 | 12.40 | 14.50 | 0.00 | - | 2 | 1 | 0.00% |
| STEM250117P00020000 | 2023-11-14 12:22PM EDT | 20.00 | 17.00 | 15.50 | 16.30 | 0.00 | - | 4 | 0 | 0.00% |
| STEM250117P00022500 | 2023-10-06 3:11PM EDT | 22.50 | 18.50 | 18.40 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| STEM250117P00025000 | 2023-11-14 12:22PM EDT | 25.00 | 22.00 | 20.50 | 21.30 | 0.00 | - | 2 | 0 | 0.00% |
| STEM250117P00030000 | 2024-03-14 2:47PM EDT | 30.00 | 28.20 | 28.00 | 28.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.