STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517C00025000 | 2024-04-18 9:57AM EDT | 25.00 | 14.90 | 12.60 | 17.40 | 0.00 | - | 5 | 32 | 298.83% |
| STM240517C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 4.80 | 3.00 | 6.60 | 0.00 | - | 5 | 12 | 115.63% |
| STM240517C00036000 | 2024-05-01 2:35PM EDT | 36.00 | 3.20 | 4.10 | 4.60 | 0.00 | - | 5 | 109 | 62.35% |
| STM240517C00037000 | 2024-04-23 3:32PM EDT | 37.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 1 | 36 | 43.07% |
| STM240517C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 1.65 | 0.70 | 4.40 | 0.00 | - | 88 | 286 | 103.52% |
| STM240517C00039000 | 2024-05-03 10:48AM EDT | 39.00 | 1.71 | 1.60 | 1.70 | +0.41 | +31.54% | 4 | 314 | 33.84% |
| STM240517C00040000 | 2024-05-03 2:15PM EDT | 40.00 | 1.00 | 1.00 | 1.10 | +0.40 | +66.67% | 277 | 123 | 32.91% |
| STM240517C00041000 | 2024-05-03 11:23AM EDT | 41.00 | 0.60 | 0.55 | 0.65 | +0.25 | +71.43% | 27 | 423 | 32.03% |
| STM240517C00042000 | 2024-05-03 3:48PM EDT | 42.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 136 | 501 | 31.45% |
| STM240517C00043000 | 2024-05-03 3:45PM EDT | 43.00 | 0.13 | 0.10 | 0.20 | +0.03 | +30.00% | 11 | 465 | 32.62% |
| STM240517C00044000 | 2024-05-03 10:47AM EDT | 44.00 | 0.10 | 0.05 | 1.15 | -0.10 | -50.00% | 1 | 337 | 58.11% |
| STM240517C00045000 | 2024-05-03 3:59PM EDT | 45.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 20 | 213 | 38.48% |
| STM240517C00046000 | 2024-05-01 9:35AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 96 | 43.95% |
| STM240517C00047000 | 2024-04-25 10:37AM EDT | 47.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 127 | 68.56% |
| STM240517C00048000 | 2024-05-01 9:48AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 47 | 74.51% |
| STM240517C00049000 | 2024-04-30 2:03PM EDT | 49.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 133 | 72.07% |
| STM240517C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 24 | 50.78% |
| STM240517C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 110.74% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 132.03% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00030000 | 2024-04-23 2:27PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 73.44% |
| STM240517P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 18 | 78.32% |
| STM240517P00036000 | 2024-05-01 11:17AM EDT | 36.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 224 | 41.21% |
| STM240517P00037000 | 2024-05-03 1:20PM EDT | 37.00 | 0.15 | 0.10 | 0.15 | -0.17 | -53.12% | 5 | 525 | 33.20% |
| STM240517P00038000 | 2024-05-02 2:49PM EDT | 38.00 | 0.25 | 0.25 | 0.30 | -0.25 | -50.00% | 3 | 167 | 32.23% |
| STM240517P00039000 | 2024-05-02 2:03PM EDT | 39.00 | 0.95 | 0.45 | 0.55 | 0.00 | - | 21 | 923 | 31.15% |
| STM240517P00040000 | 2024-05-03 12:09PM EDT | 40.00 | 0.96 | 0.85 | 0.95 | -0.44 | -31.43% | 6 | 517 | 30.42% |
| STM240517P00041000 | 2024-05-03 2:45PM EDT | 41.00 | 1.55 | 1.40 | 1.50 | -1.04 | -40.15% | 25 | 191 | 29.44% |
| STM240517P00042000 | 2024-05-03 11:25AM EDT | 42.00 | 2.30 | 2.10 | 2.25 | -0.22 | -8.73% | 3 | 542 | 30.27% |
| STM240517P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 3.25 | 2.95 | 3.10 | -0.55 | -14.47% | 1 | 125 | 30.96% |
| STM240517P00044000 | 2024-04-29 9:30AM EDT | 44.00 | 2.95 | 3.90 | 4.20 | 0.00 | - | 1 | 344 | 43.26% |
| STM240517P00045000 | 2024-05-02 3:30PM EDT | 45.00 | 5.75 | 4.30 | 5.00 | 0.00 | - | 214 | 15 | 35.55% |
| STM240517P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 4.82 | 5.80 | 8.00 | 0.00 | - | 1 | 10 | 88.28% |
| STM240517P00047000 | 2024-05-03 1:45PM EDT | 47.00 | 7.39 | 5.80 | 9.00 | -1.11 | -13.06% | 2 | 32 | 73.54% |
| STM240517P00049000 | 2024-05-01 3:21PM EDT | 49.00 | 10.20 | 6.80 | 11.10 | 0.00 | - | 160 | 0 | 154.54% |
© 2024 Yahoo. All rights reserved.