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 | 120.90% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 11.40 | 12.50 | 0.00 | - | 10 | 10 | 79.10% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 93.36% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 6.20 | 7.60 | 0.00 | - | 13 | 54 | 55.57% |
| STT240517C00070000 | 2024-05-03 1:32PM EDT | 70.00 | 4.40 | 4.30 | 4.80 | +0.65 | +17.33% | 3 | 135 | 33.55% |
| STT240517C00072500 | 2024-05-03 1:51PM EDT | 72.50 | 2.45 | 2.35 | 2.55 | +0.75 | +44.12% | 8 | 378 | 25.44% |
| STT240517C00075000 | 2024-05-03 3:56PM EDT | 75.00 | 0.80 | 0.80 | 0.95 | +0.23 | +40.35% | 5 | 1,313 | 21.88% |
| STT240517C00077500 | 2024-05-03 1:30PM EDT | 77.50 | 0.20 | 0.15 | 0.20 | +0.08 | +66.67% | 76 | 729 | 19.92% |
| STT240517C00080000 | 2024-05-03 3:37PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 8 | 540 | 25.20% |
| STT240517C00082500 | 2024-05-02 10:25AM EDT | 82.50 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1,004 | 29.10% |
| STT240517C00085000 | 2024-05-02 3:31PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 286 | 59.03% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 95 | 51.17% |
| STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 80.57% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 68.75% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 98.24% |
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 | 197.66% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 155.86% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 207.81% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 141.02% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 145.70% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 108.59% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 106.64% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 8 | 122 | 107.81% |
| STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 5 | 756 | 94.14% |
| STT240517P00062500 | 2024-05-01 11:57AM EDT | 62.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 27 | 534 | 80.62% |
| STT240517P00065000 | 2024-05-02 1:19PM EDT | 65.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 1,111 | 54.88% |
| STT240517P00067500 | 2024-05-03 12:28PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 471 | 32.23% |
| STT240517P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 5 | 1,255 | 24.61% |
| STT240517P00072500 | 2024-05-03 3:54PM EDT | 72.50 | 0.45 | 0.40 | 0.50 | -0.60 | -57.14% | 13 | 659 | 22.05% |
| STT240517P00075000 | 2024-05-03 1:50PM EDT | 75.00 | 1.45 | 1.35 | 1.45 | -0.57 | -28.22% | 14 | 501 | 19.90% |
| STT240517P00077500 | 2024-05-03 1:33PM EDT | 77.50 | 3.40 | 2.15 | 3.50 | -0.80 | -19.05% | 2 | 87 | 25.24% |
| STT240517P00080000 | 2024-04-29 11:02AM EDT | 80.00 | 6.05 | 4.20 | 7.00 | 0.00 | - | 2 | 0 | 60.35% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 89.65% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 10.00 | 11.60 | 0.00 | - | - | 0 | 73.58% |
© 2024 Yahoo. All rights reserved.