STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719C00025000 | 2024-04-25 1:40PM EDT | 25.00 | 18.00 | 13.50 | 17.80 | 0.00 | - | 92 | 92 | 81.49% |
| STM240719C00035000 | 2024-05-01 1:09PM EDT | 35.00 | 4.80 | 5.80 | 6.00 | 0.00 | - | 7 | 119 | 40.14% |
| STM240719C00036000 | 2024-05-01 10:47AM EDT | 36.00 | 4.40 | 5.00 | 5.20 | 0.00 | - | 1 | 24 | 38.67% |
| STM240719C00037000 | 2024-05-01 1:46PM EDT | 37.00 | 3.50 | 2.40 | 4.80 | 0.00 | - | 4 | 7 | 42.85% |
| STM240719C00038000 | 2024-04-19 3:00PM EDT | 38.00 | 3.22 | 3.60 | 3.80 | 0.00 | - | 5 | 57 | 36.91% |
| STM240719C00039000 | 2024-05-02 10:01AM EDT | 39.00 | 2.40 | 2.95 | 3.10 | 0.00 | - | 31 | 79 | 34.94% |
| STM240719C00040000 | 2024-05-03 1:46PM EDT | 40.00 | 2.35 | 2.40 | 2.55 | +0.40 | +20.51% | 15 | 252 | 34.30% |
| STM240719C00041000 | 2024-05-03 3:56PM EDT | 41.00 | 1.95 | 1.95 | 2.05 | +0.50 | +34.48% | 1 | 43 | 33.52% |
| STM240719C00042000 | 2024-05-03 3:47PM EDT | 42.00 | 1.55 | 1.50 | 1.65 | +0.30 | +24.00% | 14 | 129 | 33.25% |
| STM240719C00043000 | 2024-05-03 2:06PM EDT | 43.00 | 1.20 | 1.20 | 1.30 | +0.15 | +14.29% | 2 | 245 | 32.84% |
| STM240719C00044000 | 2024-05-03 10:10AM EDT | 44.00 | 1.00 | 0.90 | 1.05 | -0.60 | -37.50% | 5 | 100 | 33.13% |
| STM240719C00045000 | 2024-05-03 11:52AM EDT | 45.00 | 0.75 | 0.70 | 0.80 | +0.03 | +4.17% | 11 | 209 | 32.64% |
| STM240719C00046000 | 2024-04-26 9:58AM EDT | 46.00 | 1.15 | 0.50 | 0.60 | 0.00 | - | 6 | 145 | 32.23% |
| STM240719C00047000 | 2024-05-03 1:12PM EDT | 47.00 | 0.41 | 0.40 | 0.50 | -0.04 | -8.89% | 5 | 125 | 33.11% |
| STM240719C00048000 | 2024-04-26 10:04AM EDT | 48.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | 14 | 350 | 32.23% |
| STM240719C00049000 | 2024-04-29 10:22AM EDT | 49.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 293 | 33.35% |
| STM240719C00050000 | 2024-05-03 1:42PM EDT | 50.00 | 0.15 | 0.15 | 2.30 | -0.52 | -77.61% | 7 | 841 | 55.81% |
| STM240719C00055000 | 2024-04-15 11:42AM EDT | 55.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 10 | 1,076 | 40.04% |
| STM240719C00060000 | 2024-03-28 11:40AM EDT | 60.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 63 | 58.30% |
| STM240719C00065000 | 2024-03-28 9:45AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 88 | 50.00% |
| STM240719C00070000 | 2024-03-11 1:26PM EDT | 70.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 68.36% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719P00030000 | 2024-05-02 11:22AM EDT | 30.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 219 | 50.29% |
| STM240719P00035000 | 2024-05-03 2:20PM EDT | 35.00 | 0.57 | 0.45 | 0.55 | -0.23 | -28.75% | 6 | 42 | 32.42% |
| STM240719P00036000 | 2024-05-03 1:12PM EDT | 36.00 | 0.75 | 0.65 | 2.95 | +0.05 | +7.14% | 5 | 33 | 67.90% |
| STM240719P00037000 | 2024-04-29 10:06AM EDT | 37.00 | 0.91 | 0.90 | 1.00 | 0.00 | - | 1 | 133 | 31.25% |
| STM240719P00038000 | 2024-05-02 12:19PM EDT | 38.00 | 1.17 | 1.20 | 1.30 | -0.54 | -31.58% | 1 | 229 | 30.52% |
| STM240719P00039000 | 2024-05-03 12:09PM EDT | 39.00 | 1.64 | 1.55 | 1.65 | -0.54 | -24.77% | 2 | 138 | 29.61% |
| STM240719P00040000 | 2024-05-03 2:10PM EDT | 40.00 | 2.10 | 2.00 | 2.10 | -0.69 | -24.73% | 6 | 289 | 29.13% |
| STM240719P00041000 | 2024-05-01 3:05PM EDT | 41.00 | 2.85 | 2.50 | 2.65 | 0.00 | - | 68 | 65 | 29.03% |
| STM240719P00042000 | 2024-05-03 9:54AM EDT | 42.00 | 3.00 | 3.10 | 3.30 | +0.20 | +7.14% | 64 | 277 | 29.32% |
| STM240719P00043000 | 2024-04-29 3:49PM EDT | 43.00 | 4.00 | 2.75 | 3.90 | +0.60 | +17.65% | 1 | 1,305 | 27.91% |
| STM240719P00044000 | 2024-04-05 1:07PM EDT | 44.00 | 4.00 | 3.20 | 6.20 | 0.00 | - | 1 | 195 | 51.12% |
| STM240719P00045000 | 2024-04-01 9:39AM EDT | 45.00 | 3.51 | 6.40 | 6.60 | 0.00 | - | 1 | 326 | 46.51% |
| STM240719P00046000 | 2024-04-24 9:32AM EDT | 46.00 | 4.85 | 6.10 | 6.30 | 0.00 | - | 25 | 205 | 27.34% |
| STM240719P00047000 | 2024-04-25 2:36PM EDT | 47.00 | 5.00 | 7.00 | 7.20 | 0.00 | - | 11 | 384 | 27.54% |
| STM240719P00048000 | 2024-04-25 2:01PM EDT | 48.00 | 5.60 | 7.90 | 8.20 | 0.00 | - | 18 | 303 | 30.08% |
| STM240719P00049000 | 2024-04-30 1:40PM EDT | 49.00 | 9.10 | 7.20 | 10.90 | 0.00 | - | 8 | 59 | 65.14% |
| STM240719P00050000 | 2024-04-16 10:10AM EDT | 50.00 | 9.87 | 7.80 | 11.70 | 0.00 | - | 1 | 11 | 65.06% |
| STM240719P00055000 | 2024-01-08 10:36AM EDT | 55.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 16 | 206 | 0.00% |
| STM240719P00060000 | 2024-04-10 3:11PM EDT | 60.00 | 18.35 | 18.30 | 22.00 | 0.00 | - | 130 | 0 | 52.15% |
© 2024 Yahoo. All rights reserved.