Stellantis N.V. (STLA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240517C00018000 | 2024-04-24 12:32PM EDT | 18.00 | 6.80 | 3.90 | 4.00 | 0.00 | - | - | 25 | 66.02% |
| STLA240517C00019000 | 2024-04-26 11:12AM EDT | 19.00 | 5.70 | 2.90 | 3.10 | 0.00 | - | 1 | 1 | 60.16% |
| STLA240517C00020000 | 2024-05-03 10:32AM EDT | 20.00 | 2.05 | 1.90 | 2.05 | 0.00 | - | 17 | 11 | 49.22% |
| STLA240517C00021000 | 2024-05-06 10:09AM EDT | 21.00 | 1.10 | 1.00 | 1.10 | +0.10 | +10.00% | 2 | 251 | 34.38% |
| STLA240517C00022000 | 2024-05-06 2:38PM EDT | 22.00 | 0.37 | 0.35 | 0.40 | -0.03 | -7.50% | 437 | 649 | 28.22% |
| STLA240517C00023000 | 2024-05-06 2:56PM EDT | 23.00 | 0.10 | 0.10 | 0.15 | -0.07 | -41.18% | 8 | 696 | 32.42% |
| STLA240517C00024000 | 2024-05-06 12:07PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 93 | 42.38% |
| STLA240517C00025000 | 2024-05-06 9:40AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 1,317 | 46.48% |
| STLA240517C00026000 | 2024-05-06 11:25AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 3,378 | 50.00% |
| STLA240517C00027000 | 2024-05-01 3:20PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,752 | 59.38% |
| STLA240517C00028000 | 2024-05-06 12:58PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 342 | 67.19% |
| STLA240517C00029000 | 2024-04-30 10:31AM EDT | 29.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 472 | 75.00% |
| STLA240517C00030000 | 2024-05-02 10:30AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,821 | 82.81% |
| STLA240517C00031000 | 2024-05-01 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 167 | 107.42% |
| STLA240517C00032000 | 2024-04-12 3:12PM EDT | 32.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 107.03% |
| STLA240517C00033000 | 2024-04-19 10:46AM EDT | 33.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 38 | 114.06% |
| STLA240517C00034000 | 2024-03-25 2:00PM EDT | 34.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 103 | 129.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240517P00018000 | 2024-04-30 9:30AM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.81% |
| STLA240517P00020000 | 2024-05-06 2:47PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 94 | 35.94% |
| STLA240517P00021000 | 2024-05-06 2:31PM EDT | 21.00 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 26 | 3,721 | 30.27% |
| STLA240517P00022000 | 2024-05-06 2:46PM EDT | 22.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 104 | 376 | 25.10% |
| STLA240517P00023000 | 2024-05-06 11:30AM EDT | 23.00 | 1.34 | 1.10 | 1.25 | +0.14 | +11.67% | 10 | 615 | 32.42% |
| STLA240517P00024000 | 2024-05-03 9:30AM EDT | 24.00 | 2.08 | 2.05 | 2.20 | 0.00 | - | 1 | 594 | 42.38% |
| STLA240517P00025000 | 2024-05-03 2:39PM EDT | 25.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 122 | 252 | 55.08% |
| STLA240517P00026000 | 2024-05-03 2:39PM EDT | 26.00 | 4.14 | 4.00 | 4.20 | -0.16 | -3.72% | 320 | 402 | 66.41% |
| STLA240517P00027000 | 2024-05-02 11:43AM EDT | 27.00 | 5.50 | 5.00 | 5.20 | 0.00 | - | 2 | 3 | 76.95% |
| STLA240517P00028000 | 2024-04-30 11:44AM EDT | 28.00 | 5.70 | 6.00 | 6.20 | 0.00 | - | 62 | 1 | 87.11% |
| STLA240517P00029000 | 2024-05-02 9:31AM EDT | 29.00 | 7.40 | 7.00 | 7.20 | 0.00 | - | 1 | 3 | 50.00% |
| STLA240517P00030000 | 2024-05-06 2:49PM EDT | 30.00 | 8.20 | 8.00 | 8.20 | +0.10 | +1.23% | 217 | 140 | 50.00% |
| STLA240517P00031000 | 2024-04-09 10:15AM EDT | 31.00 | 5.20 | 9.00 | 9.20 | 0.00 | - | 11 | 0 | 50.00% |
| STLA240517P00032000 | 2024-04-03 9:39AM EDT | 32.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STLA240517P00033000 | 2024-03-28 12:36PM EDT | 33.00 | 5.90 | 8.10 | 9.70 | 0.00 | - | 1 | 0 | 0.00% |
| STLA240517P00034000 | 2024-03-21 10:15AM EDT | 34.00 | 6.10 | 7.70 | 9.90 | 0.00 | - | 1 | 335 | 0.00% |
| STLA240517P00035000 | 2024-03-27 10:34AM EDT | 35.00 | 7.60 | 10.20 | 10.40 | 0.00 | - | 31 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.