Stellantis N.V. (STLA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 3.50 | 3.70 | 0.00 | - | - | 25 | 53.52% |
| STLA240517C00019000 | 2024-04-26 11:12AM EDT | 19.00 | 5.70 | 2.55 | 2.75 | 0.00 | - | 1 | 1 | 58.98% |
| STLA240517C00020000 | 2024-05-02 3:20PM EDT | 20.00 | 1.65 | 1.25 | 2.75 | -0.97 | -37.02% | 19 | 13 | 60.45% |
| STLA240517C00021000 | 2024-05-02 3:56PM EDT | 21.00 | 0.90 | 0.85 | 0.95 | -0.83 | -47.98% | 289 | 11 | 35.94% |
| STLA240517C00022000 | 2024-05-02 3:36PM EDT | 22.00 | 0.35 | 0.35 | 0.40 | -0.55 | -61.11% | 613 | 175 | 32.91% |
| STLA240517C00023000 | 2024-05-02 2:40PM EDT | 23.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 451 | 416 | 33.59% |
| STLA240517C00024000 | 2024-05-01 3:11PM EDT | 24.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 53 | 92 | 41.21% |
| STLA240517C00025000 | 2024-05-02 1:15PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 1,318 | 44.14% |
| STLA240517C00026000 | 2024-05-01 2:24PM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 3,379 | 53.13% |
| STLA240517C00027000 | 2024-05-01 3:20PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,752 | 54.69% |
| STLA240517C00028000 | 2024-05-01 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 342 | 25.00% |
| STLA240517C00029000 | 2024-04-30 10:31AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 472 | 25.00% |
| STLA240517C00030000 | 2024-05-02 10:30AM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,821 | 75.00% |
| STLA240517C00031000 | 2024-05-01 3:55PM EDT | 31.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 167 | 106.64% |
| STLA240517C00032000 | 2024-04-12 3:12PM EDT | 32.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 96.09% |
| STLA240517C00033000 | 2024-04-19 10:46AM EDT | 33.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 38 | 92.19% |
| STLA240517C00034000 | 2024-03-25 2:00PM EDT | 34.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 103 | 115.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240517P00021000 | 2024-05-02 3:49PM EDT | 21.00 | 0.29 | 0.25 | 0.30 | +0.14 | +93.33% | 3,376 | 153 | 29.88% |
| STLA240517P00022000 | 2024-05-02 3:32PM EDT | 22.00 | 0.75 | 0.70 | 0.80 | +0.40 | +114.29% | 74 | 422 | 29.98% |
| STLA240517P00023000 | 2024-05-02 2:48PM EDT | 23.00 | 1.45 | 1.45 | 1.60 | +0.66 | +83.54% | 23 | 627 | 33.59% |
| STLA240517P00024000 | 2024-05-02 10:44AM EDT | 24.00 | 2.50 | 2.30 | 2.55 | +0.92 | +58.23% | 45 | 793 | 41.21% |
| STLA240517P00025000 | 2024-05-02 3:04PM EDT | 25.00 | 3.50 | 3.30 | 3.60 | +0.95 | +37.25% | 433 | 267 | 58.01% |
| STLA240517P00026000 | 2024-05-02 3:04PM EDT | 26.00 | 4.50 | 4.30 | 4.50 | +1.00 | +28.57% | 616 | 415 | 53.13% |
| STLA240517P00027000 | 2024-05-02 11:43AM EDT | 27.00 | 5.50 | 5.30 | 5.60 | +1.20 | +27.91% | 2 | 13 | 77.93% |
| STLA240517P00028000 | 2024-04-30 11:44AM EDT | 28.00 | 5.70 | 6.30 | 6.60 | 0.00 | - | 62 | 1 | 86.91% |
| STLA240517P00029000 | 2024-05-02 9:31AM EDT | 29.00 | 7.40 | 7.30 | 7.60 | +1.21 | +19.55% | 1 | 3 | 95.31% |
| STLA240517P00030000 | 2024-05-02 2:44PM EDT | 30.00 | 8.50 | 8.30 | 8.60 | +1.00 | +13.33% | 140 | 140 | 50.00% |
| STLA240517P00031000 | 2024-04-09 10:15AM EDT | 31.00 | 5.20 | 9.30 | 9.60 | 0.00 | - | 11 | 0 | 50.00% |
| STLA240517P00032000 | 2024-04-03 9:39AM EDT | 32.00 | 6.50 | 10.30 | 10.60 | 0.00 | - | 1 | 0 | 50.00% |
| 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.