State Street Corporation (STT)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
| STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 88.57% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 9.00 | 11.90 | 0.00 | - | 10 | 10 | 55.42% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 107.62% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 5.00 | 7.30 | 0.00 | - | 13 | 54 | 70.36% |
| STT240517C00070000 | 2024-04-30 3:58PM EDT | 70.00 | 3.10 | 3.00 | 3.30 | -1.57 | -33.62% | 14 | 106 | 28.30% |
| STT240517C00072500 | 2024-04-30 3:46PM EDT | 72.50 | 1.60 | 1.45 | 1.60 | -1.13 | -41.39% | 23 | 294 | 25.00% |
| STT240517C00075000 | 2024-04-30 3:17PM EDT | 75.00 | 0.65 | 0.50 | 0.60 | -0.45 | -40.91% | 221 | 1,273 | 23.58% |
| STT240517C00077500 | 2024-04-30 3:27PM EDT | 77.50 | 0.14 | 0.10 | 0.20 | -0.21 | -60.00% | 3 | 729 | 23.98% |
| STT240517C00080000 | 2024-04-30 3:17PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 13 | 560 | 29.79% |
| STT240517C00082500 | 2024-04-24 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 8 | 1,005 | 57.47% |
| STT240517C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 287 | 57.18% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 95 | 59.86% |
| STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 75.39% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 63.67% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 89.55% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 163.28% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 127.73% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 170.80% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 115.04% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 118.36% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 87.50% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 84.77% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 8 | 122 | 86.13% |
| STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 5 | 756 | 54.39% |
| STT240517P00062500 | 2024-04-29 3:57PM EDT | 62.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 561 | 62.31% |
| STT240517P00065000 | 2024-04-22 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 1,111 | 49.85% |
| STT240517P00067500 | 2024-04-30 3:52PM EDT | 67.50 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 764 | 843 | 25.64% |
| STT240517P00070000 | 2024-04-30 2:50PM EDT | 70.00 | 0.42 | 0.50 | 0.55 | +0.14 | +50.00% | 13 | 1,233 | 23.34% |
| STT240517P00072500 | 2024-04-30 3:33PM EDT | 72.50 | 1.40 | 1.35 | 1.45 | +0.60 | +75.00% | 22 | 633 | 22.51% |
| STT240517P00075000 | 2024-04-30 3:53PM EDT | 75.00 | 2.85 | 2.85 | 3.00 | +1.17 | +69.64% | 4 | 494 | 21.49% |
| STT240517P00077500 | 2024-04-29 1:59PM EDT | 77.50 | 3.51 | 3.90 | 6.50 | 0.00 | - | 5 | 87 | 51.66% |
| STT240517P00080000 | 2024-04-29 11:02AM EDT | 80.00 | 6.05 | 5.40 | 9.40 | 0.00 | - | 2 | 4 | 70.09% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 49.22% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 10.40 | 14.40 | 0.00 | - | - | 0 | 89.99% |
© 2024 Yahoo. All rights reserved.