Canada markets closed

STMicroelectronics N.V. (STM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.24-0.28 (-0.73%)
At close: 04:00PM EDT
38.64 +0.40 (+1.05%)
After hours: 06:14PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STM220819C000175002022-06-30 3:20PM EDT17.5013.8720.3020.600.00-650.00%
STM220819C000200002022-06-23 2:56PM EDT20.0012.7114.4014.800.00-110.00%
STM220819C000250002022-07-13 11:20AM EDT25.006.8512.7014.300.00-2301164.06%
STM220819C000300002022-08-01 10:05AM EDT30.008.428.208.400.00-3066876.56%
STM220819C000350002022-08-08 3:08PM EDT35.003.303.403.60-1.30-28.26%61,42550.39%
STM220819C000400002022-08-08 3:41PM EDT40.000.350.350.40-0.11-23.91%492,91338.97%
STM220819C000450002022-08-08 11:33AM EDT45.000.050.000.10-0.05-50.00%15,80051.56%
STM220819C000500002022-08-03 2:44PM EDT50.000.050.000.100.00-184777.34%
STM220819C000550002022-06-30 2:51PM EDT55.000.050.000.100.00-101,38899.22%
STM220819C000600002022-05-05 9:30AM EDT60.000.050.000.750.00-1555168.75%
STM220819C000650002022-03-01 4:00PM EDT65.000.250.100.400.00-44158175.78%
STM220819C000700002022-01-27 12:25PM EDT70.000.300.050.400.00-2211190.63%
STM220819C000750002022-07-27 10:58AM EDT75.000.030.000.300.00-3104193.75%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STM220819P000175002022-07-11 9:30AM EDT17.500.050.000.350.00--3255.08%
STM220819P000200002022-07-29 10:28AM EDT20.000.030.000.350.00-111216.02%
STM220819P000225002022-07-19 11:44AM EDT22.500.150.000.100.00-210146.88%
STM220819P000250002022-07-29 10:51AM EDT25.000.040.000.100.00-3350120.31%
STM220819P000300002022-08-04 10:36AM EDT30.000.010.000.100.00-119,05874.22%
STM220819P000350002022-08-08 3:07PM EDT35.000.250.200.300.00-53,81052.93%
STM220819P000400002022-08-08 11:30AM EDT40.002.152.052.20+0.24+12.57%41,95240.72%
STM220819P000450002022-07-19 2:47PM EDT45.0010.776.507.100.00-1279.88%
STM220819P000500002022-08-03 12:39PM EDT50.0011.0011.7011.900.00-230275.00%
STM220819P000550002022-08-04 3:55PM EDT55.0015.5016.6016.900.00-12117.58%
STM220819P000600002022-03-08 4:05PM EDT60.0022.8020.4022.200.00-1615175.00%
STM220819P000650002022-01-24 11:21AM EDT65.0022.0024.0024.700.00-73760.00%
STM220819P000700002022-01-24 11:21AM EDT70.0026.7028.3030.500.00--10.00%