Canada Markets close in 2 hrs 51 mins

STMicroelectronics N.V. (STM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.92-1.69 (-3.41%)
As of 01:09PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STM220121C000050002021-12-08 11:26AM EST5.0044.2041.3045.900.00-101,514.06%
STM220121C000075002021-11-10 6:55AM EST7.5016.2438.2043.000.00-112926.56%
STM220121C000100002021-11-10 6:55AM EST10.0036.7036.0040.600.00-416900.00%
STM220121C000125002021-11-10 6:55AM EST12.5023.6033.5038.100.00-132775.00%
STM220121C000150002021-10-28 2:44PM EST15.0033.3930.1035.000.00-2451,064.84%
STM220121C000175002021-10-19 11:00AM EST17.5024.8331.9036.100.00-30101,157.62%
STM220121C000200002022-01-03 9:30AM EST20.0029.4026.2030.900.00-219584.38%
STM220121C000225002021-12-20 9:50AM EST22.5023.2023.9028.400.00-54534.77%
STM220121C000250002022-01-05 3:17PM EST25.0023.0021.8025.60-2.20-8.73%2391479.30%
STM220121C000300002022-01-04 2:50PM EST30.0019.5016.7019.300.00-3860225.78%
STM220121C000350002022-01-05 1:27PM EST35.0014.6011.3013.60-0.40-2.67%144,222259.77%
STM220121C000400002022-01-05 3:39PM EST40.008.638.3010.30-0.87-9.16%33,985230.27%
STM220121C000450002022-01-05 3:13PM EST45.003.903.603.80-0.50-11.36%15,43997.66%
STM220121C000500002022-01-05 3:57PM EST50.000.630.500.65-0.52-45.22%1595,89367.09%
STM220121C000550002022-01-04 2:50PM EST55.000.090.000.150.00-201,28877.34%
STM220121C000600002022-01-04 12:13PM EST60.000.030.000.050.00-101,12996.88%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STM220121P000050002021-11-10 6:55AM EST5.000.100.000.050.00--1862.50%
STM220121P000075002021-11-10 6:55AM EST7.500.750.000.050.00-19706.25%
STM220121P000100002021-11-10 6:55AM EST10.000.200.000.050.00-1043593.75%
STM220121P000125002021-11-10 6:55AM EST12.500.100.000.050.00-18512.50%
STM220121P000150002021-11-10 6:55AM EST15.000.400.000.050.00-2409443.75%
STM220121P000175002021-11-10 6:55AM EST17.500.100.000.100.00-1361423.44%
STM220121P000200002021-11-10 6:55AM EST20.000.200.050.100.00-1794392.19%
STM220121P000225002021-11-10 6:55AM EST22.500.100.000.100.00-36468325.00%
STM220121P000250002021-12-27 2:38PM EST25.000.040.000.050.00-2834259.38%
STM220121P000300002022-01-03 2:10PM EST30.000.010.000.050.00-54,539190.63%
STM220121P000350002022-01-03 2:10PM EST35.000.040.000.050.00-54,686134.38%
STM220121P000400002022-01-03 3:47PM EST40.000.100.000.100.00-13,17392.19%
STM220121P000450002022-01-05 3:44PM EST45.000.300.250.45+0.03+11.11%2551,92668.56%
STM220121P000500002022-01-05 3:54PM EST50.002.152.103.10+0.60+38.71%6054,32363.87%
STM220121P000550002021-12-27 3:32PM EST55.005.156.307.700.00-1148133.98%
STM220121P000600002022-01-03 3:26PM EST60.009.909.6013.700.00-136257.03%