STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517C00025000 | 2024-04-18 9:57AM EDT | 25.00 | 14.90 | 12.20 | 14.60 | 0.00 | - | 5 | 32 | 180.57% |
| STM240517C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 4.80 | 3.90 | 4.10 | 0.00 | - | 5 | 12 | 42.97% |
| STM240517C00036000 | 2024-05-01 2:35PM EDT | 36.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 5 | 109 | 39.75% |
| STM240517C00037000 | 2024-04-23 3:32PM EDT | 37.00 | 3.70 | 2.30 | 2.40 | 0.00 | - | 1 | 36 | 38.43% |
| STM240517C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 1.65 | 1.60 | 1.65 | 0.00 | - | 88 | 286 | 35.55% |
| STM240517C00039000 | 2024-05-02 12:16PM EDT | 39.00 | 1.05 | 1.00 | 1.10 | +0.05 | +5.00% | 16 | 173 | 35.25% |
| STM240517C00040000 | 2024-05-02 11:06AM EDT | 40.00 | 0.60 | 0.60 | 0.65 | -0.35 | -36.84% | 3 | 123 | 33.79% |
| STM240517C00041000 | 2024-05-02 11:52AM EDT | 41.00 | 0.35 | 0.30 | 0.40 | -0.09 | -20.45% | 1 | 422 | 34.77% |
| STM240517C00043000 | 2024-05-01 3:01PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 1 | 464 | 37.21% |
| STM240517C00044000 | 2024-04-30 10:51AM EDT | 44.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 337 | 39.26% |
| STM240517C00045000 | 2024-05-02 10:57AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 221 | 44.53% |
| STM240517C00046000 | 2024-05-01 9:35AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 96 | 49.81% |
| STM240517C00047000 | 2024-04-25 10:37AM EDT | 47.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 6 | 127 | 67.29% |
| STM240517C00048000 | 2024-05-01 9:48AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 47 | 52.34% |
| STM240517C00049000 | 2024-04-30 2:03PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 56.64% |
| STM240517C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 24 | 54.69% |
| STM240517C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 78.91% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 135.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00030000 | 2024-04-23 2:27PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 64.84% |
| STM240517P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 18 | 35.94% |
| STM240517P00036000 | 2024-05-01 11:17AM EDT | 36.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 1 | 224 | 34.77% |
| STM240517P00037000 | 2024-05-01 12:55PM EDT | 37.00 | 0.32 | 0.30 | 0.40 | -0.13 | -28.89% | 22 | 503 | 34.72% |
| STM240517P00038000 | 2024-05-02 11:31AM EDT | 38.00 | 0.67 | 0.60 | 0.65 | +0.02 | +3.08% | 2 | 165 | 32.42% |
| STM240517P00039000 | 2024-05-01 3:55PM EDT | 39.00 | 1.00 | 1.00 | 1.10 | -0.10 | -9.09% | 1 | 923 | 32.32% |
| STM240517P00040000 | 2024-05-02 12:22PM EDT | 40.00 | 1.65 | 1.60 | 1.70 | +0.30 | +22.22% | 17 | 476 | 32.32% |
| STM240517P00041000 | 2024-05-01 11:31AM EDT | 41.00 | 2.59 | 2.30 | 2.45 | 0.00 | - | 26 | 191 | 32.96% |
| STM240517P00042000 | 2024-04-30 3:19PM EDT | 42.00 | 2.52 | 3.20 | 3.30 | 0.00 | - | 1 | 542 | 33.89% |
| STM240517P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 3.80 | 4.10 | 4.20 | 0.00 | - | 1 | 125 | 33.99% |
| STM240517P00044000 | 2024-04-29 9:30AM EDT | 44.00 | 2.95 | 5.00 | 5.30 | 0.00 | - | 1 | 344 | 46.97% |
| STM240517P00045000 | 2024-05-02 11:31AM EDT | 45.00 | 6.30 | 6.00 | 6.20 | +2.50 | +65.79% | 208 | 203 | 45.12% |
| STM240517P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 4.82 | 5.90 | 8.60 | 0.00 | - | 1 | 10 | 54.79% |
| STM240517P00047000 | 2024-05-01 3:21PM EDT | 47.00 | 8.50 | 8.00 | 10.10 | 0.00 | - | 84 | 32 | 102.64% |
| STM240517P00049000 | 2024-05-01 3:21PM EDT | 49.00 | 10.20 | 8.90 | 10.20 | 0.00 | - | 160 | 0 | 64.45% |
© 2024 Yahoo. All rights reserved.