State Street Corporation (STT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250620C00050000 | 2024-06-11 11:30AM EDT | 50.00 | 22.50 | 22.20 | 25.80 | 0.00 | - | - | 1 | 46.29% |
| STT250620C00055000 | 2024-04-18 1:26PM EDT | 55.00 | 20.70 | 22.70 | 26.90 | 0.00 | - | - | 1 | 57.82% |
| STT250620C00060000 | 2024-05-10 10:59AM EDT | 60.00 | 19.90 | 17.60 | 18.50 | 0.00 | - | 1 | 6 | 42.67% |
| STT250620C00062500 | 2024-04-18 3:22PM EDT | 62.50 | 15.40 | 17.00 | 21.50 | 0.00 | - | - | 1 | 51.54% |
| STT250620C00065000 | 2024-06-12 10:11AM EDT | 65.00 | 12.10 | 10.00 | 14.10 | 0.00 | - | 2 | 8 | 36.36% |
| STT250620C00067500 | 2024-05-02 10:46AM EDT | 67.50 | 12.10 | 12.90 | 14.10 | 0.00 | - | 1 | 3 | 41.30% |
| STT250620C00070000 | 2024-06-12 3:11PM EDT | 70.00 | 9.30 | 9.00 | 9.90 | 0.00 | - | 1 | 8 | 30.37% |
| STT250620C00072500 | 2024-05-28 10:10AM EDT | 72.50 | 9.90 | 7.70 | 8.60 | 0.00 | - | 5 | 45 | 29.88% |
| STT250620C00075000 | 2024-06-11 10:35AM EDT | 75.00 | 6.46 | 6.60 | 8.90 | 0.00 | - | 5 | 29 | 34.58% |
| STT250620C00077500 | 2024-05-15 3:15PM EDT | 77.50 | 8.75 | 4.90 | 5.60 | 0.00 | - | 1 | 7 | 26.36% |
| STT250620C00080000 | 2024-06-03 2:34PM EDT | 80.00 | 6.50 | 4.60 | 5.10 | 0.00 | - | 1 | 258 | 27.52% |
| STT250620C00082500 | 2024-06-13 11:09AM EDT | 82.50 | 3.50 | 3.80 | 4.30 | 0.00 | - | 1 | 7 | 27.25% |
| STT250620C00085000 | 2024-06-05 10:12AM EDT | 85.00 | 4.10 | 3.10 | 3.80 | 0.00 | - | 1 | 91 | 27.77% |
| STT250620C00090000 | 2024-06-24 3:09PM EDT | 90.00 | 2.41 | 2.05 | 2.30 | 0.00 | - | 1 | 43 | 25.75% |
| STT250620C00095000 | 2024-06-11 10:35AM EDT | 95.00 | 1.31 | 1.25 | 1.70 | 0.00 | - | 3 | 30 | 26.32% |
| STT250620C00110000 | 2024-03-26 2:26PM EDT | 110.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 28.59% |
| STT250620C00115000 | 2024-06-13 10:22AM EDT | 115.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 31.19% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250620P00042500 | 2024-04-12 9:57AM EDT | 42.50 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 52.95% |
| STT250620P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 4 | 5 | 53.60% |
| STT250620P00050000 | 2024-06-11 11:05AM EDT | 50.00 | 1.25 | 0.90 | 1.95 | 0.00 | - | - | 1 | 38.23% |
| STT250620P00055000 | 2024-06-11 1:24PM EDT | 55.00 | 2.03 | 1.60 | 2.65 | 0.00 | - | 2 | 203 | 35.14% |
| STT250620P00060000 | 2024-06-20 12:07PM EDT | 60.00 | 2.99 | 2.55 | 2.95 | 0.00 | - | 1 | 16 | 29.33% |
| STT250620P00062500 | 2024-04-24 11:04AM EDT | 62.50 | 3.70 | 2.90 | 3.20 | 0.00 | - | - | 52 | 26.81% |
| STT250620P00065000 | 2024-06-07 12:25PM EDT | 65.00 | 3.55 | 4.00 | 4.70 | 0.00 | - | 1 | 187 | 29.20% |
| STT250620P00070000 | 2024-06-13 10:32AM EDT | 70.00 | 6.75 | 5.80 | 6.60 | 0.00 | - | 4 | 14 | 27.80% |
| STT250620P00072500 | 2024-05-16 11:35AM EDT | 72.50 | 5.50 | 7.70 | 8.40 | 0.00 | - | 2 | 51 | 29.49% |
| STT250620P00075000 | 2024-06-05 11:29AM EDT | 75.00 | 7.40 | 8.10 | 9.00 | 0.00 | - | 12 | 13 | 26.53% |
| STT250620P00077500 | 2024-05-24 2:44PM EDT | 77.50 | 8.40 | 9.60 | 10.30 | 0.00 | - | 1 | 134 | 25.62% |
| STT250620P00080000 | 2024-04-16 9:54AM EDT | 80.00 | 10.80 | 8.50 | 11.00 | 0.00 | - | - | 125 | 22.05% |
| STT250620P00082500 | 2024-04-16 9:59AM EDT | 82.50 | 12.40 | 9.70 | 10.60 | 0.00 | - | 4 | 5 | 12.13% |
| STT250620P00095000 | 2024-05-20 12:38PM EDT | 95.00 | 18.30 | 21.00 | 26.00 | 0.00 | - | - | 11 | 34.96% |
© 2024 Yahoo. All rights reserved.