Stellantis N.V. (STLA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240816C00003000 | 2024-04-30 9:30AM EDT | 3.00 | 20.70 | 18.20 | 21.00 | 0.00 | - | 1 | 0 | 333.20% |
| STLA240816C00008000 | 2024-04-19 3:47PM EDT | 8.00 | 17.60 | 13.10 | 16.10 | 0.00 | - | 50 | 1 | 168.65% |
| STLA240816C00010000 | 2024-04-19 3:30PM EDT | 10.00 | 15.60 | 11.90 | 14.50 | 0.00 | - | 1,690 | 0 | 169.14% |
| STLA240816C00013000 | 2024-04-19 2:31PM EDT | 13.00 | 12.70 | 9.00 | 11.20 | 0.00 | - | 530 | 0 | 120.22% |
| STLA240816C00015000 | 2024-05-03 11:10AM EDT | 15.00 | 7.28 | 7.00 | 9.00 | -3.32 | -31.32% | 1 | 11 | 92.97% |
| STLA240816C00017000 | 2024-05-02 10:27AM EDT | 17.00 | 4.95 | 4.30 | 7.30 | 0.00 | - | 1 | 4 | 66.02% |
| STLA240816C00020000 | 2024-05-02 10:11AM EDT | 20.00 | 2.30 | 2.15 | 3.40 | 0.00 | - | 1 | 28 | 53.03% |
| STLA240816C00021000 | 2024-04-23 3:06PM EDT | 21.00 | 4.60 | 1.95 | 2.35 | 0.00 | - | 37 | 37 | 41.46% |
| STLA240816C00022000 | 2024-05-02 11:25AM EDT | 22.00 | 1.50 | 1.40 | 1.50 | +0.27 | +21.95% | 3 | 180 | 33.64% |
| STLA240816C00023000 | 2024-05-03 3:48PM EDT | 23.00 | 0.96 | 0.95 | 1.10 | +0.01 | +1.05% | 1 | 167 | 33.69% |
| STLA240816C00024000 | 2024-05-03 10:28AM EDT | 24.00 | 0.71 | 0.65 | 0.70 | +0.06 | +9.23% | 35 | 35 | 31.59% |
| STLA240816C00025000 | 2024-05-03 2:51PM EDT | 25.00 | 0.50 | 0.45 | 0.50 | +0.06 | +13.64% | 67 | 1,219 | 32.23% |
| STLA240816C00026000 | 2024-05-03 9:55AM EDT | 26.00 | 0.32 | 0.25 | 0.35 | +0.04 | +14.29% | 6 | 259 | 32.72% |
| STLA240816C00027000 | 2024-05-01 2:39PM EDT | 27.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 18 | 1,085 | 33.40% |
| STLA240816C00028000 | 2024-05-03 10:28AM EDT | 28.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 34 | 301 | 35.06% |
| STLA240816C00029000 | 2024-05-03 3:54PM EDT | 29.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 1 | 621 | 35.94% |
| STLA240816C00030000 | 2024-05-03 2:07PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 1 | 212 | 39.06% |
| STLA240816C00031000 | 2024-04-24 10:36AM EDT | 31.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 4 | 900 | 63.14% |
| STLA240816C00032000 | 2024-04-30 3:44PM EDT | 32.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1,196 | 55.96% |
| STLA240816C00033000 | 2024-04-16 2:04PM EDT | 33.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 63.87% |
| STLA240816C00034000 | 2024-03-22 3:31PM EDT | 34.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 163 | 143 | 50.20% |
| STLA240816C00035000 | 2024-04-08 12:19PM EDT | 35.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 147 | 76.07% |
| STLA240816C00036000 | 2024-03-20 3:48PM EDT | 36.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 53.13% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240816P00003000 | 2023-12-01 3:24PM EDT | 3.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 255.08% |
| STLA240816P00008000 | 2023-10-16 9:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 50.00% |
| STLA240816P00010000 | 2023-10-23 1:00PM EDT | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1,879 | 1,945 | 100.59% |
| STLA240816P00013000 | 2024-04-01 1:21PM EDT | 13.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 505 | 71.29% |
| STLA240816P00015000 | 2024-04-30 1:38PM EDT | 15.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 8 | 222 | 55.08% |
| STLA240816P00017000 | 2024-04-29 11:58AM EDT | 17.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 287 | 37.89% |
| STLA240816P00018000 | 2024-05-02 10:06AM EDT | 18.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 250 | 385 | 35.60% |
| STLA240816P00019000 | 2024-05-02 11:19AM EDT | 19.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 1 | 37 | 31.93% |
| STLA240816P00020000 | 2024-05-03 3:48PM EDT | 20.00 | 0.55 | 0.50 | 0.60 | -0.11 | -16.67% | 201 | 835 | 29.83% |
| STLA240816P00021000 | 2024-05-02 12:36PM EDT | 21.00 | 1.00 | 0.80 | 0.90 | 0.00 | - | 504 | 647 | 28.17% |
| STLA240816P00022000 | 2024-05-02 10:21AM EDT | 22.00 | 1.26 | 1.25 | 1.35 | -0.22 | -14.86% | 6 | 871 | 27.39% |
| STLA240816P00023000 | 2024-05-03 12:19PM EDT | 23.00 | 1.85 | 1.80 | 1.90 | -0.25 | -11.90% | 1 | 52 | 26.17% |
| STLA240816P00024000 | 2024-05-02 10:03AM EDT | 24.00 | 2.95 | 2.35 | 3.90 | 0.00 | - | 43 | 2,111 | 55.47% |
| STLA240816P00025000 | 2024-05-02 10:26AM EDT | 25.00 | 3.65 | 3.20 | 3.60 | 0.00 | - | 4 | 463 | 31.15% |
| STLA240816P00026000 | 2024-05-02 9:31AM EDT | 26.00 | 4.40 | 3.40 | 4.50 | 0.00 | - | 1 | 123 | 33.01% |
| STLA240816P00027000 | 2024-05-01 2:38PM EDT | 27.00 | 4.65 | 5.10 | 5.30 | 0.00 | - | 20 | 62 | 29.59% |
| STLA240816P00028000 | 2024-04-30 9:30AM EDT | 28.00 | 4.81 | 6.00 | 7.00 | 0.00 | - | 2 | 10 | 56.54% |
| STLA240816P00029000 | 2024-04-15 9:50AM EDT | 29.00 | 3.90 | 7.00 | 8.30 | 0.00 | - | 1 | 0 | 50.44% |
| STLA240816P00030000 | 2024-05-03 3:12PM EDT | 30.00 | 8.52 | 8.00 | 9.40 | +0.12 | +1.43% | 160 | 171 | 55.86% |
| STLA240816P00031000 | 2024-05-03 3:12PM EDT | 31.00 | 9.52 | 8.70 | 10.20 | +0.02 | +0.21% | 260 | 219 | 50.10% |
| STLA240816P00032000 | 2024-05-02 3:03PM EDT | 32.00 | 10.40 | 9.60 | 11.50 | 0.00 | - | 22 | 0 | 57.32% |
| STLA240816P00033000 | 2024-05-02 3:02PM EDT | 33.00 | 11.93 | 10.60 | 12.10 | 0.00 | - | 101 | 0 | 51.27% |
| STLA240816P00034000 | 2024-03-18 1:05PM EDT | 34.00 | 7.00 | 8.40 | 10.30 | 0.00 | - | - | 1 | 0.00% |
| STLA240816P00035000 | 2024-03-19 9:56AM EDT | 35.00 | 7.70 | 10.10 | 11.70 | 0.00 | - | 1 | 334 | 0.00% |
© 2024 Yahoo. All rights reserved.