Stem, Inc. (STEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STEM260116C00000500 | 2024-05-22 10:09AM EDT | 0.50 | 1.00 | 0.60 | 3.20 | 0.00 | - | 1 | 49 | 0.00% |
| STEM260116C00001000 | 2024-05-30 1:42PM EDT | 1.00 | 0.95 | 0.70 | 1.40 | 0.00 | - | 1 | 186 | 182.81% |
| STEM260116C00001500 | 2024-05-22 10:26AM EDT | 1.50 | 1.00 | 0.45 | 0.90 | +0.20 | +25.00% | 15 | 905 | 114.45% |
| STEM260116C00002000 | 2024-05-20 11:17AM EDT | 2.00 | 0.49 | 0.45 | 2.20 | 0.00 | - | 6 | 460 | 462.50% |
| STEM260116C00002500 | 2024-05-29 12:29PM EDT | 2.50 | 0.50 | 0.40 | 1.10 | 0.00 | - | 2 | 1,447 | 153.52% |
| STEM260116C00003000 | 2024-05-28 3:36PM EDT | 3.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 152 | 109.38% |
| STEM260116C00003500 | 2024-05-16 3:44PM EDT | 3.50 | 0.35 | 0.30 | 1.50 | 0.00 | - | 10 | 11 | 196.88% |
| STEM260116C00004000 | 2024-05-10 2:21PM EDT | 4.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 102.93% |
| STEM260116C00004500 | 2024-05-10 11:58AM EDT | 4.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 100.00% |
| STEM260116C00005000 | 2024-05-31 1:49PM EDT | 5.00 | 0.40 | 0.15 | 0.35 | +0.04 | +11.11% | 8 | 5,237 | 103.91% |
| STEM260116C00005500 | 2024-05-10 3:15PM EDT | 5.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 99.61% |
| STEM260116C00007500 | 2024-05-10 11:57AM EDT | 7.50 | 0.20 | 0.15 | 0.40 | 0.00 | - | 8 | 140 | 122.66% |
| STEM260116C00010000 | 2024-05-17 1:46PM EDT | 10.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 10 | 338 | 119.92% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STEM260116P00000500 | 2024-05-29 3:50PM EDT | 0.50 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 164 | 103.13% |
| STEM260116P00001000 | 2024-05-10 3:50PM EDT | 1.00 | 0.47 | 0.00 | 0.45 | 0.00 | - | 16 | 72 | 64.06% |
| STEM260116P00001500 | 2024-05-16 3:43PM EDT | 1.50 | 0.62 | 0.00 | 0.85 | 0.00 | - | 2 | 98 | 115.63% |
| STEM260116P00002000 | 2024-05-10 3:48PM EDT | 2.00 | 1.30 | 0.85 | 1.25 | 0.00 | - | 55 | 864 | 82.81% |
| STEM260116P00002500 | 2024-05-30 2:45PM EDT | 2.50 | 1.38 | 1.35 | 1.80 | 0.00 | - | 30 | 402 | 97.85% |
| STEM260116P00003000 | 2024-03-25 2:16PM EDT | 3.00 | 1.63 | 1.50 | 2.00 | 0.00 | - | 10 | 90 | 54.69% |
| STEM260116P00004000 | 2024-05-17 10:52AM EDT | 4.00 | 2.68 | 0.65 | 4.40 | 0.00 | - | 11 | 11 | 0.00% |
| STEM260116P00004500 | 2024-05-07 12:00PM EDT | 4.50 | 3.30 | 1.15 | 3.60 | 0.00 | - | 3 | 40 | 126.95% |
| STEM260116P00005000 | 2024-04-26 11:44AM EDT | 5.00 | 3.50 | 3.30 | 4.90 | 0.00 | - | 10 | 180 | 131.25% |
| STEM260116P00007500 | 2024-03-07 2:33PM EDT | 7.50 | 5.50 | 4.90 | 6.60 | 0.00 | - | 1 | 61 | 146.09% |
| STEM260116P00010000 | 2024-04-24 9:47AM EDT | 10.00 | 8.30 | 8.30 | 9.70 | 0.00 | - | 1 | 19 | 141.02% |
© 2024 Yahoo. All rights reserved.