STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM241018C00030000 | 2024-04-22 3:33PM EDT | 30.00 | 10.90 | 10.90 | 12.30 | 0.00 | - | - | 12 | 53.71% |
| STM241018C00035000 | 2024-05-01 9:43AM EDT | 35.00 | 7.00 | 6.50 | 7.20 | 0.00 | - | 1 | 24 | 41.26% |
| STM241018C00036000 | 2024-05-02 9:42AM EDT | 36.00 | 5.70 | 6.30 | 6.50 | 0.00 | - | 19 | 20 | 40.36% |
| STM241018C00038000 | 2024-05-01 9:34AM EDT | 38.00 | 5.00 | 4.10 | 7.30 | 0.00 | - | 3 | 22 | 59.01% |
| STM241018C00039000 | 2024-04-29 9:35AM EDT | 39.00 | 5.20 | 4.50 | 4.70 | 0.00 | - | 3 | 3 | 38.71% |
| STM241018C00040000 | 2024-05-02 3:31PM EDT | 40.00 | 3.66 | 3.90 | 4.10 | 0.00 | - | 11 | 224 | 37.50% |
| STM241018C00041000 | 2024-05-02 3:31PM EDT | 41.00 | 3.24 | 2.40 | 3.70 | 0.00 | - | 11 | 20 | 37.79% |
| STM241018C00042000 | 2024-05-02 12:20PM EDT | 42.00 | 2.61 | 3.00 | 3.20 | 0.00 | - | 2 | 32 | 36.84% |
| STM241018C00043000 | 2024-04-22 1:51PM EDT | 43.00 | 2.75 | 2.65 | 2.80 | 0.00 | - | - | 5 | 36.46% |
| STM241018C00044000 | 2024-04-19 3:38PM EDT | 44.00 | 2.20 | 2.30 | 2.45 | 0.00 | - | 3 | 7 | 36.22% |
| STM241018C00045000 | 2024-04-26 2:21PM EDT | 45.00 | 2.72 | 2.00 | 2.10 | 0.00 | - | 3 | 7 | 35.65% |
| STM241018C00046000 | 2024-04-29 12:30PM EDT | 46.00 | 2.23 | 1.70 | 1.85 | 0.00 | - | 1 | 47 | 35.74% |
| STM241018C00047000 | 2024-05-01 12:10PM EDT | 47.00 | 1.25 | 1.45 | 1.60 | 0.00 | - | 1 | 1,099 | 35.55% |
| STM241018C00048000 | 2024-04-24 3:20PM EDT | 48.00 | 1.35 | 1.25 | 1.35 | -0.85 | -38.64% | 7 | 16 | 35.06% |
| STM241018C00049000 | 2024-04-30 11:42AM EDT | 49.00 | 1.20 | 1.05 | 1.20 | 0.00 | - | 2 | 24 | 35.40% |
| STM241018C00050000 | 2024-05-03 9:55AM EDT | 50.00 | 1.05 | 0.90 | 1.00 | +0.10 | +10.53% | 7 | 72 | 34.89% |
| STM241018C00055000 | 2024-04-29 3:01PM EDT | 55.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 160 | 35.45% |
| STM241018C00060000 | 2024-04-11 2:49PM EDT | 60.00 | 0.58 | 0.15 | 0.25 | 0.00 | - | 1 | 111 | 36.08% |
| STM241018C00065000 | 2024-04-11 2:49PM EDT | 65.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 51.47% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM241018P00030000 | 2024-04-19 12:08PM EDT | 30.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 2 | 40 | 37.21% |
| STM241018P00035000 | 2024-05-02 1:35PM EDT | 35.00 | 1.65 | 1.30 | 1.45 | 0.00 | - | 2 | 665 | 33.50% |
| STM241018P00036000 | 2024-04-26 9:55AM EDT | 36.00 | 1.40 | 1.55 | 1.70 | 0.00 | - | 16 | 239 | 32.54% |
| STM241018P00037000 | 2024-05-03 10:16AM EDT | 37.00 | 2.00 | 0.35 | 2.05 | -0.35 | -14.89% | 2 | 136 | 32.25% |
| STM241018P00038000 | 2024-04-26 9:55AM EDT | 38.00 | 1.95 | 0.65 | 2.40 | 0.00 | - | 2 | 12 | 31.53% |
| STM241018P00039000 | 2024-04-26 10:31AM EDT | 39.00 | 2.35 | 0.70 | 2.80 | 0.00 | - | 6 | 16 | 30.88% |
| STM241018P00040000 | 2024-04-26 9:56AM EDT | 40.00 | 2.65 | 3.10 | 3.30 | 0.00 | - | 3 | 73 | 30.75% |
| STM241018P00041000 | 2024-04-24 3:59PM EDT | 41.00 | 3.10 | 2.30 | 3.80 | 0.00 | - | 16 | 32 | 30.18% |
| STM241018P00042000 | 2024-05-03 10:17AM EDT | 42.00 | 4.30 | 4.10 | 4.30 | +0.70 | +19.44% | 8 | 46 | 29.19% |
| STM241018P00043000 | 2024-05-03 10:06AM EDT | 43.00 | 4.80 | 4.70 | 4.90 | -0.76 | -13.67% | 13 | 134 | 28.68% |
| STM241018P00044000 | 2024-05-03 9:54AM EDT | 44.00 | 5.30 | 3.40 | 5.60 | +0.60 | +12.77% | 25 | 99 | 28.70% |
| STM241018P00045000 | 2024-05-02 2:44PM EDT | 45.00 | 6.82 | 4.00 | 6.30 | 0.00 | - | 25 | 112 | 28.32% |
| STM241018P00046000 | 2024-05-02 2:55PM EDT | 46.00 | 7.50 | 6.80 | 7.00 | 0.00 | - | 62 | 134 | 27.47% |
| STM241018P00047000 | 2024-05-03 1:45PM EDT | 47.00 | 7.80 | 6.20 | 7.80 | -0.40 | -4.88% | 2 | 123 | 27.32% |
| STM241018P00048000 | 2024-05-02 12:25PM EDT | 48.00 | 9.30 | 8.30 | 8.60 | 0.00 | - | 35 | 41 | 26.73% |
| STM241018P00049000 | 2024-04-17 3:50PM EDT | 49.00 | 9.30 | 9.20 | 10.70 | 0.00 | - | 16 | 59 | 41.85% |
| STM241018P00050000 | 2024-04-17 2:38PM EDT | 50.00 | 10.20 | 9.00 | 10.30 | 0.00 | - | 10 | 29 | 25.51% |
| STM241018P00060000 | 2024-05-01 3:35PM EDT | 60.00 | 20.60 | 17.90 | 22.00 | 0.00 | - | - | 24 | 64.72% |
| STM241018P00065000 | 2024-03-26 2:40PM EDT | 65.00 | 21.60 | 20.20 | 25.00 | 0.00 | - | 36 | 14 | 33.69% |
© 2024 Yahoo. All rights reserved.