State Street Corporation (STT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT241115C00050000 | 2024-04-01 9:30AM EDT | 50.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STT241115C00060000 | 2024-05-15 12:11PM EDT | 60.00 | 18.50 | 11.00 | 12.40 | 0.00 | - | 1 | 5 | 0.00% |
| STT241115C00065000 | 2024-06-25 12:18PM EDT | 65.00 | 9.20 | 8.70 | 11.30 | -1.04 | -10.16% | 26 | 63 | 40.03% |
| STT241115C00067500 | 2024-06-25 1:19PM EDT | 67.50 | 7.50 | 7.50 | 7.80 | +0.10 | +1.35% | 2 | 115 | 27.72% |
| STT241115C00070000 | 2024-06-18 9:44AM EDT | 70.00 | 5.90 | 6.00 | 6.60 | 0.00 | - | 5 | 242 | 29.30% |
| STT241115C00072500 | 2024-06-21 11:57AM EDT | 72.50 | 4.46 | 4.60 | 4.80 | 0.00 | - | 2 | 2,600 | 26.29% |
| STT241115C00075000 | 2024-06-25 12:54PM EDT | 75.00 | 3.30 | 3.40 | 3.70 | -0.31 | -8.59% | 6 | 78 | 26.15% |
| STT241115C00077500 | 2024-06-25 3:41PM EDT | 77.50 | 2.51 | 1.50 | 2.75 | -0.31 | -10.99% | 1 | 185 | 25.73% |
| STT241115C00080000 | 2024-06-25 1:45PM EDT | 80.00 | 1.79 | 1.80 | 1.95 | -0.36 | -16.74% | 1 | 110 | 25.07% |
| STT241115C00082500 | 2024-06-25 3:59PM EDT | 82.50 | 1.30 | 1.20 | 1.35 | -0.17 | -11.56% | 3 | 173 | 24.59% |
| STT241115C00085000 | 2024-06-25 9:42AM EDT | 85.00 | 0.93 | 0.80 | 0.95 | -0.12 | -11.43% | 2 | 630 | 24.54% |
| STT241115C00090000 | 2024-06-12 9:51AM EDT | 90.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 4 | 268 | 24.49% |
| STT241115C00095000 | 2024-05-22 10:34AM EDT | 95.00 | 0.50 | 0.05 | 2.30 | 0.00 | - | 1 | 52 | 46.47% |
| STT241115C00100000 | 2024-05-21 2:46PM EDT | 100.00 | 0.29 | 0.00 | 1.45 | 0.00 | - | 1 | 11 | 44.39% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT241115P00037500 | 2024-05-28 9:30AM EDT | 37.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 45 | 49.81% |
| STT241115P00055000 | 2024-06-18 10:49AM EDT | 55.00 | 0.52 | 0.25 | 2.40 | 0.00 | - | 1 | 12 | 53.52% |
| STT241115P00060000 | 2024-06-17 3:00PM EDT | 60.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 1 | 545 | 29.98% |
| STT241115P00065000 | 2024-06-25 10:49AM EDT | 65.00 | 1.82 | 1.75 | 1.90 | +0.12 | +7.06% | 4 | 707 | 27.78% |
| STT241115P00067500 | 2024-06-25 11:36AM EDT | 67.50 | 2.55 | 2.40 | 2.60 | +0.20 | +8.51% | 1 | 178 | 26.98% |
| STT241115P00070000 | 2024-06-25 3:27PM EDT | 70.00 | 3.40 | 3.30 | 3.50 | -0.90 | -20.93% | 15 | 113 | 26.32% |
| STT241115P00072500 | 2024-06-13 12:22PM EDT | 72.50 | 5.30 | 2.45 | 4.60 | 0.00 | - | 38 | 93 | 25.65% |
| STT241115P00075000 | 2024-06-25 12:58PM EDT | 75.00 | 6.00 | 5.70 | 6.00 | -0.80 | -11.76% | 7 | 1,029 | 25.50% |
| STT241115P00077500 | 2024-06-11 11:18AM EDT | 77.50 | 8.20 | 6.70 | 7.60 | 0.00 | - | 6 | 51 | 25.34% |
| STT241115P00080000 | 2024-06-25 11:36AM EDT | 80.00 | 9.40 | 9.00 | 9.40 | +0.20 | +2.17% | 1 | 55 | 25.29% |
| STT241115P00082500 | 2024-04-18 12:10PM EDT | 82.50 | 10.90 | 7.20 | 7.40 | 0.00 | - | - | 9 | 0.00% |
| STT241115P00085000 | 2024-06-11 10:42AM EDT | 85.00 | 14.40 | 11.60 | 13.70 | 0.00 | - | 3 | 18 | 27.27% |
| STT241115P00090000 | 2024-03-26 10:02AM EDT | 90.00 | 15.20 | 16.90 | 18.30 | 0.00 | - | 1 | 2 | 29.37% |
© 2024 Yahoo. All rights reserved.