STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621C00020000 | 2023-11-20 1:09PM EDT | 20.00 | 26.80 | 28.00 | 32.00 | 0.00 | - | - | 1 | 489.65% |
| STM240621C00030000 | 2024-05-02 2:56PM EDT | 30.00 | 9.50 | 10.00 | 12.20 | 0.00 | - | 6 | 26 | 87.50% |
| STM240621C00033000 | 2024-05-01 12:53PM EDT | 33.00 | 6.10 | 6.30 | 7.30 | 0.00 | - | 3 | 4 | 44.04% |
| STM240621C00035000 | 2024-05-01 11:55AM EDT | 35.00 | 4.60 | 5.40 | 5.50 | 0.00 | - | 6 | 49 | 39.65% |
| STM240621C00036000 | 2024-04-24 1:41PM EDT | 36.00 | 6.90 | 4.50 | 4.70 | 0.00 | - | 1 | 1 | 38.92% |
| STM240621C00037000 | 2024-05-01 1:02PM EDT | 37.00 | 3.00 | 3.80 | 3.90 | 0.00 | - | 20 | 20 | 37.06% |
| STM240621C00038000 | 2024-05-02 3:05PM EDT | 38.00 | 2.75 | 3.00 | 3.10 | 0.00 | - | 5 | 181 | 34.33% |
| STM240621C00039000 | 2024-05-01 3:05PM EDT | 39.00 | 2.50 | 2.40 | 2.50 | 0.00 | - | 2 | 36 | 34.13% |
| STM240621C00040000 | 2024-04-29 1:20PM EDT | 40.00 | 2.70 | 1.85 | 1.95 | 0.00 | - | 3 | 1,586 | 33.47% |
| STM240621C00041000 | 2024-05-03 11:23AM EDT | 41.00 | 1.47 | 1.40 | 1.45 | +0.20 | +15.75% | 10 | 178 | 32.30% |
| STM240621C00042000 | 2024-05-03 10:12AM EDT | 42.00 | 1.11 | 1.00 | 1.10 | +0.28 | +33.73% | 877 | 334 | 32.37% |
| STM240621C00043000 | 2024-05-03 10:29AM EDT | 43.00 | 0.80 | 0.75 | 0.80 | -0.05 | -5.88% | 138 | 470 | 32.03% |
| STM240621C00044000 | 2024-05-03 1:08PM EDT | 44.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 37 | 65 | 32.42% |
| STM240621C00045000 | 2024-05-03 11:22AM EDT | 45.00 | 0.43 | 0.35 | 0.40 | +0.13 | +43.33% | 17 | 835 | 31.64% |
| STM240621C00046000 | 2024-05-03 9:30AM EDT | 46.00 | 0.25 | 0.25 | 0.30 | -0.35 | -58.33% | 7 | 26 | 32.32% |
| STM240621C00047000 | 2024-05-01 12:46PM EDT | 47.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 6 | 698 | 32.03% |
| STM240621C00048000 | 2024-04-29 11:00AM EDT | 48.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 3 | 8 | 34.96% |
| STM240621C00049000 | 2024-04-24 3:58PM EDT | 49.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 90 | 101 | 58.84% |
| STM240621C00050000 | 2024-05-03 11:33AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 8 | 1,702 | 35.16% |
| STM240621C00055000 | 2024-05-03 11:33AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 7 | 2,339 | 41.60% |
| STM240621C00060000 | 2024-04-24 10:51AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 555 | 50.78% |
| STM240621C00065000 | 2024-03-26 11:11AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 424 | 83.01% |
| STM240621C00070000 | 2024-03-07 4:12PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 556 | 78.03% |
| STM240621C00075000 | 2024-03-14 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 771 | 93.16% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621P00025000 | 2024-02-06 4:23PM EDT | 25.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 121.53% |
| STM240621P00028000 | 2024-04-19 3:22PM EDT | 28.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 5 | 620 | 71.97% |
| STM240621P00030000 | 2024-04-19 3:22PM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 60.84% |
| STM240621P00032000 | 2024-05-02 11:02AM EDT | 32.00 | 0.08 | 0.05 | 0.15 | -0.09 | -52.94% | 2 | 3 | 39.65% |
| STM240621P00033000 | 2024-05-02 3:18PM EDT | 33.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 29 | 35.25% |
| STM240621P00034000 | 2024-04-18 1:18PM EDT | 34.00 | 0.50 | 0.10 | 1.90 | 0.00 | - | - | 4 | 57.23% |
| STM240621P00035000 | 2024-05-01 11:16AM EDT | 35.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 5 | 925 | 33.84% |
| STM240621P00036000 | 2024-05-03 11:20AM EDT | 36.00 | 0.42 | 0.40 | 0.50 | -0.28 | -40.00% | 1 | 66 | 32.81% |
| STM240621P00037000 | 2024-05-02 9:35AM EDT | 37.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 2 | 65 | 31.79% |
| STM240621P00038000 | 2024-05-03 11:45AM EDT | 38.00 | 0.90 | 0.90 | 0.95 | -0.28 | -23.73% | 5 | 2,218 | 30.52% |
| STM240621P00039000 | 2024-05-02 9:44AM EDT | 39.00 | 1.70 | 1.25 | 1.30 | 0.00 | - | 1 | 260 | 29.76% |
| STM240621P00040000 | 2024-05-02 11:02AM EDT | 40.00 | 1.72 | 1.70 | 1.80 | -0.55 | -24.23% | 3 | 1,763 | 30.08% |
| STM240621P00041000 | 2024-05-01 12:08PM EDT | 41.00 | 3.10 | 2.25 | 2.30 | 0.00 | - | 13 | 359 | 28.86% |
| STM240621P00042000 | 2024-04-30 3:19PM EDT | 42.00 | 2.85 | 2.90 | 2.95 | -0.23 | -7.47% | 1 | 493 | 28.71% |
| STM240621P00043000 | 2024-04-30 12:51PM EDT | 43.00 | 3.74 | 3.50 | 3.70 | 0.00 | - | 11 | 647 | 29.00% |
| STM240621P00044000 | 2024-04-26 9:56AM EDT | 44.00 | 3.20 | 4.30 | 4.50 | 0.00 | - | 6 | 18 | 28.96% |
| STM240621P00045000 | 2024-04-24 1:47PM EDT | 45.00 | 3.90 | 5.20 | 5.40 | 0.00 | - | 7 | 815 | 30.27% |
| STM240621P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 5.07 | 6.00 | 6.30 | 0.00 | - | 1 | 6 | 30.66% |
| STM240621P00047000 | 2024-04-19 9:48AM EDT | 47.00 | 7.80 | 5.20 | 9.00 | 0.00 | - | 25 | 586 | 72.80% |
| STM240621P00050000 | 2024-05-01 3:35PM EDT | 50.00 | 10.60 | 7.90 | 11.80 | 0.00 | - | 270 | 105 | 81.01% |
| STM240621P00055000 | 2024-04-04 3:33PM EDT | 55.00 | 15.30 | 13.00 | 16.80 | 0.00 | - | 4 | 0 | 98.05% |
| STM240621P00060000 | 2023-10-06 12:50PM EDT | 60.00 | 15.48 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 0.00% |
| STM240621P00065000 | 2023-08-01 2:57PM EDT | 65.00 | 12.90 | 17.50 | 18.40 | 0.00 | - | - | 7 | 0.00% |
| STM240621P00070000 | 2023-07-14 12:05PM EDT | 70.00 | 17.52 | 22.00 | 23.50 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.