Stellantis N.V. (STLA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240920C00015000 | 2024-04-26 11:34AM EDT | 15.00 | 10.00 | 7.10 | 9.10 | 0.00 | - | 1 | 1 | 83.15% |
| STLA240920C00016000 | 2024-04-24 12:21PM EDT | 16.00 | 9.20 | 6.20 | 8.20 | 0.00 | - | 2 | 2 | 76.61% |
| STLA240920C00017000 | 2024-04-22 3:29PM EDT | 17.00 | 8.08 | 5.30 | 5.50 | 0.00 | - | 1 | 1 | 48.24% |
| STLA240920C00018000 | 2024-05-02 9:35AM EDT | 18.00 | 4.30 | 4.40 | 5.90 | 0.00 | - | 1 | 2 | 57.52% |
| STLA240920C00019000 | 2024-05-02 9:38AM EDT | 19.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | 51 | 55 | 41.02% |
| STLA240920C00020000 | 2024-05-03 3:54PM EDT | 20.00 | 2.90 | 2.80 | 3.20 | +0.24 | +9.02% | 2 | 79 | 41.55% |
| STLA240920C00021000 | 2024-04-25 10:30AM EDT | 21.00 | 4.48 | 2.20 | 2.90 | 0.00 | - | 1 | 144 | 46.34% |
| STLA240920C00022000 | 2024-05-03 2:51PM EDT | 22.00 | 1.70 | 1.65 | 1.75 | +0.15 | +9.68% | 4 | 5 | 33.64% |
| STLA240920C00023000 | 2024-05-03 11:14AM EDT | 23.00 | 1.33 | 1.20 | 1.30 | +0.15 | +12.71% | 37 | 115 | 32.76% |
| STLA240920C00024000 | 2024-05-03 3:19PM EDT | 24.00 | 0.90 | 0.85 | 0.95 | +0.07 | +8.43% | 5 | 228 | 32.28% |
| STLA240920C00025000 | 2024-05-03 3:48PM EDT | 25.00 | 0.68 | 0.60 | 0.70 | +0.08 | +13.33% | 343 | 768 | 32.30% |
| STLA240920C00026000 | 2024-05-03 3:18PM EDT | 26.00 | 0.41 | 0.40 | 0.50 | -0.04 | -8.89% | 16 | 1,154 | 32.13% |
| STLA240920C00027000 | 2024-05-03 11:14AM EDT | 27.00 | 0.34 | 0.25 | 0.40 | -0.06 | -15.00% | 2 | 1,666 | 33.35% |
| STLA240920C00028000 | 2024-05-03 3:48PM EDT | 28.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 11 | 1,027 | 33.79% |
| STLA240920C00029000 | 2024-05-02 2:43PM EDT | 29.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2 | 327 | 33.20% |
| STLA240920C00030000 | 2024-05-02 9:43AM EDT | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 789 | 36.04% |
| STLA240920C00031000 | 2024-04-25 3:06PM EDT | 31.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 11 | 1,526 | 36.23% |
| STLA240920C00032000 | 2024-04-25 2:19PM EDT | 32.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 430 | 537 | 57.42% |
| STLA240920C00033000 | 2024-05-02 10:15AM EDT | 33.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 77 | 60.25% |
| STLA240920C00034000 | 2024-04-22 10:09AM EDT | 34.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 80 | 230 | 73.49% |
| STLA240920C00035000 | 2024-04-12 2:04PM EDT | 35.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 70 | 172 | 55.76% |
| STLA240920C00036000 | 2024-04-08 2:46PM EDT | 36.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 9 | 60.79% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240920P00014000 | 2024-02-01 1:18PM EDT | 14.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 20 | 60.64% |
| STLA240920P00015000 | 2024-05-02 1:50PM EDT | 15.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 903 | 64.94% |
| STLA240920P00016000 | 2024-03-14 12:20PM EDT | 16.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 45.31% |
| STLA240920P00017000 | 2024-05-03 9:40AM EDT | 17.00 | 0.15 | 0.15 | 0.25 | -0.09 | -37.50% | 50 | 160 | 34.86% |
| STLA240920P00018000 | 2024-04-29 11:50AM EDT | 18.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 2 | 15 | 32.37% |
| STLA240920P00019000 | 2024-05-01 11:33AM EDT | 19.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 5 | 852 | 30.23% |
| STLA240920P00020000 | 2024-05-02 10:29AM EDT | 20.00 | 0.79 | 0.65 | 0.75 | 0.00 | - | 2 | 500 | 29.05% |
| STLA240920P00021000 | 2024-05-03 3:23PM EDT | 21.00 | 1.02 | 0.95 | 1.05 | -0.15 | -12.82% | 2 | 456 | 27.22% |
| STLA240920P00022000 | 2024-05-02 11:24AM EDT | 22.00 | 1.70 | 1.40 | 1.50 | 0.00 | - | 55 | 646 | 26.42% |
| STLA240920P00023000 | 2024-05-03 9:43AM EDT | 23.00 | 1.95 | 1.95 | 2.05 | +0.25 | +14.71% | 2 | 668 | 25.44% |
| STLA240920P00024000 | 2024-05-01 2:47PM EDT | 24.00 | 2.22 | 2.60 | 4.40 | 0.00 | - | 31 | 151 | 57.13% |
| STLA240920P00025000 | 2024-05-03 9:34AM EDT | 25.00 | 3.30 | 3.30 | 3.50 | +0.50 | +17.86% | 10 | 1,635 | 24.37% |
| STLA240920P00026000 | 2024-05-02 2:47PM EDT | 26.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 15 | 318 | 25.59% |
| STLA240920P00027000 | 2024-05-02 2:51PM EDT | 27.00 | 5.40 | 5.10 | 5.30 | 0.00 | - | 2 | 391 | 25.49% |
| STLA240920P00028000 | 2024-05-02 2:44PM EDT | 28.00 | 6.50 | 4.50 | 6.30 | 0.00 | - | 300 | 67 | 28.61% |
| STLA240920P00029000 | 2024-04-30 3:56PM EDT | 29.00 | 6.70 | 5.30 | 7.30 | 0.00 | - | 1 | 7 | 31.54% |
| STLA240920P00030000 | 2024-04-30 10:46AM EDT | 30.00 | 7.32 | 6.50 | 8.30 | 0.00 | - | 1 | 9 | 34.28% |
| STLA240920P00031000 | 2024-04-16 9:56AM EDT | 31.00 | 6.90 | 7.00 | 9.30 | 0.00 | - | 41 | 0 | 36.82% |
| STLA240920P00032000 | 2024-04-11 9:51AM EDT | 32.00 | 6.50 | 8.00 | 10.30 | 0.00 | - | 10 | 0 | 39.26% |
| STLA240920P00033000 | 2024-05-03 2:39PM EDT | 33.00 | 11.00 | 9.50 | 11.30 | -0.50 | -4.35% | 96 | 131 | 41.60% |
| STLA240920P00034000 | 2024-04-24 2:49PM EDT | 34.00 | 9.20 | 10.80 | 12.30 | 0.00 | - | 520 | 0 | 43.95% |
| STLA240920P00035000 | 2024-04-18 9:48AM EDT | 35.00 | 10.80 | 12.80 | 13.30 | 0.00 | - | 1 | 0 | 46.09% |
| STLA240920P00036000 | 2024-04-24 2:49PM EDT | 36.00 | 11.30 | 14.00 | 14.30 | 0.00 | - | 210 | 0 | 48.15% |
© 2024 Yahoo. All rights reserved.