STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117C00018000 | 2023-12-20 12:28PM EDT | 18.00 | 33.10 | 25.50 | 30.50 | 0.00 | - | 1 | 20 | 168.68% |
| STM250117C00020000 | 2023-12-15 4:12PM EDT | 20.00 | 31.50 | 22.00 | 27.00 | 0.00 | - | 3 | 24 | 129.05% |
| STM250117C00023000 | 2023-12-29 11:17AM EDT | 23.00 | 28.60 | 20.60 | 25.50 | 0.00 | - | 1 | 27 | 130.10% |
| STM250117C00025000 | 2024-03-28 10:45AM EDT | 25.00 | 19.50 | 15.20 | 19.60 | 0.00 | - | 1 | 15 | 72.80% |
| STM250117C00028000 | 2024-02-09 10:49AM EDT | 28.00 | 19.54 | 18.20 | 23.00 | 0.00 | - | 1 | 2 | 127.66% |
| STM250117C00030000 | 2024-04-22 3:30PM EDT | 30.00 | 11.70 | 11.10 | 11.90 | 0.00 | - | 1 | 48 | 47.63% |
| STM250117C00033000 | 2023-08-03 9:30AM EDT | 33.00 | 22.40 | 17.90 | 18.30 | 0.00 | - | 1 | 3 | 122.29% |
| STM250117C00035000 | 2024-04-26 9:30AM EDT | 35.00 | 9.50 | 8.00 | 8.20 | 0.00 | - | 20 | 173 | 42.63% |
| STM250117C00037000 | 2024-04-12 10:14AM EDT | 37.00 | 8.59 | 6.70 | 7.00 | 0.00 | - | 1 | 206 | 41.72% |
| STM250117C00040000 | 2024-04-30 11:36AM EDT | 40.00 | 5.44 | 5.10 | 5.30 | 0.00 | - | 1 | 468 | 39.61% |
| STM250117C00042000 | 2024-05-03 10:13AM EDT | 42.00 | 4.30 | 4.20 | 4.40 | +0.31 | +7.77% | 1 | 228 | 38.93% |
| STM250117C00045000 | 2024-05-02 11:36AM EDT | 45.00 | 2.75 | 3.00 | 3.20 | 0.00 | - | 12 | 664 | 37.51% |
| STM250117C00047000 | 2024-05-02 11:36AM EDT | 47.00 | 2.20 | 2.45 | 2.60 | 0.00 | - | 5 | 1,174 | 37.10% |
| STM250117C00050000 | 2024-05-02 2:12PM EDT | 50.00 | 1.65 | 1.75 | 1.85 | 0.00 | - | 18 | 411 | 36.32% |
| STM250117C00055000 | 2024-05-03 2:55PM EDT | 55.00 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 11 | 852 | 35.77% |
| STM250117C00060000 | 2024-05-02 12:53PM EDT | 60.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 1,162 | 35.67% |
| STM250117C00065000 | 2024-04-22 12:13PM EDT | 65.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 4 | 864 | 35.84% |
| STM250117C00070000 | 2024-04-22 12:13PM EDT | 70.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 91 | 47.17% |
| STM250117C00075000 | 2024-02-07 10:51AM EDT | 75.00 | 0.35 | 0.20 | 2.60 | 0.00 | - | 108 | 115 | 60.06% |
| STM250117C00080000 | 2024-04-02 9:30AM EDT | 80.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117P00018000 | 2024-04-24 3:59PM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 32 | 51.56% |
| STM250117P00020000 | 2024-03-18 11:46AM EDT | 20.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 50.10% |
| STM250117P00023000 | 2024-04-24 3:59PM EDT | 23.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 15 | 198 | 42.97% |
| STM250117P00025000 | 2024-04-23 10:12AM EDT | 25.00 | 0.42 | 0.25 | 0.40 | 0.00 | - | 1 | 30 | 40.14% |
| STM250117P00028000 | 2024-04-02 10:42AM EDT | 28.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 383 | 39.40% |
| STM250117P00030000 | 2024-04-24 9:50AM EDT | 30.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 1 | 976 | 36.48% |
| STM250117P00033000 | 2024-04-26 12:47PM EDT | 33.00 | 1.35 | 1.45 | 1.60 | 0.00 | - | 1 | 182 | 34.40% |
| STM250117P00035000 | 2024-05-03 2:21PM EDT | 35.00 | 2.10 | 2.00 | 2.15 | -0.25 | -10.64% | 1 | 711 | 33.25% |
| STM250117P00037000 | 2024-05-02 11:36AM EDT | 37.00 | 3.20 | 2.65 | 2.80 | 0.00 | - | 6 | 919 | 31.91% |
| STM250117P00040000 | 2024-05-01 12:49PM EDT | 40.00 | 4.60 | 3.90 | 4.10 | 0.00 | - | 1 | 2,101 | 30.47% |
| STM250117P00042000 | 2024-05-03 9:59AM EDT | 42.00 | 5.10 | 5.00 | 5.10 | -0.40 | -7.27% | 25 | 760 | 29.14% |
| STM250117P00045000 | 2024-04-26 9:32AM EDT | 45.00 | 6.06 | 6.80 | 7.00 | 0.00 | - | 34 | 605 | 28.06% |
| STM250117P00047000 | 2024-04-25 11:04AM EDT | 47.00 | 6.85 | 8.20 | 8.40 | 0.00 | - | 10 | 597 | 27.00% |
| STM250117P00050000 | 2024-05-01 12:17PM EDT | 50.00 | 11.67 | 8.80 | 10.80 | 0.00 | - | 1 | 1,235 | 25.98% |
| STM250117P00055000 | 2024-03-15 2:37PM EDT | 55.00 | 11.34 | 14.20 | 16.00 | 0.00 | - | 3 | 159 | 35.01% |
| STM250117P00060000 | 2024-03-25 11:51AM EDT | 60.00 | 17.00 | 15.60 | 20.40 | 0.00 | - | 1 | 0 | 32.03% |
| STM250117P00065000 | 2023-07-20 2:06PM EDT | 65.00 | 15.74 | 19.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| STM250117P00070000 | 2023-12-06 11:23AM EDT | 70.00 | 21.80 | 22.60 | 27.50 | 0.00 | - | 38 | 0 | 0.00% |
| STM250117P00075000 | 2023-08-02 10:14AM EDT | 75.00 | 22.90 | 27.70 | 28.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.