State Street Corporation (STT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 20.06 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| STT240719C00050000 | 2024-06-25 10:04AM EDT | 50.00 | 24.20 | 20.40 | 24.20 | -2.90 | -10.70% | 1 | 2 | 138.92% |
| STT240719C00055000 | 2023-12-28 11:36AM EDT | 55.00 | 23.86 | 18.80 | 23.50 | 0.00 | - | 5 | 26 | 155.18% |
| STT240719C00060000 | 2024-03-26 3:12PM EDT | 60.00 | 16.80 | 11.50 | 15.30 | 0.00 | - | 4 | 11 | 68.51% |
| STT240719C00062500 | 2024-06-12 9:30AM EDT | 62.50 | 10.00 | 9.30 | 11.30 | 0.00 | - | 2 | 49 | 66.89% |
| STT240719C00065000 | 2024-03-05 1:16PM EDT | 65.00 | 10.50 | 10.30 | 14.70 | 0.00 | - | 1 | 79 | 116.46% |
| STT240719C00067500 | 2024-06-12 2:37PM EDT | 67.50 | 5.30 | 3.50 | 5.50 | 0.00 | - | 10 | 56 | 28.22% |
| STT240719C00070000 | 2024-06-24 3:33PM EDT | 70.00 | 3.50 | 3.40 | 3.90 | -0.50 | -12.50% | 1 | 143 | 32.81% |
| STT240719C00072500 | 2024-06-25 3:48PM EDT | 72.50 | 1.96 | 2.00 | 2.65 | -0.54 | -21.60% | 21 | 359 | 35.18% |
| STT240719C00075000 | 2024-06-25 2:48PM EDT | 75.00 | 1.06 | 1.05 | 1.15 | -0.29 | -21.48% | 13 | 343 | 28.44% |
| STT240719C00077500 | 2024-06-25 3:47PM EDT | 77.50 | 0.52 | 0.40 | 0.55 | -0.12 | -18.75% | 5 | 447 | 28.44% |
| STT240719C00080000 | 2024-06-25 1:26PM EDT | 80.00 | 0.20 | 0.15 | 0.30 | -0.09 | -31.03% | 3 | 1,128 | 30.37% |
| STT240719C00082500 | 2024-06-24 2:30PM EDT | 82.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 21 | 324 | 35.35% |
| STT240719C00085000 | 2024-06-24 10:34AM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 527 | 37.11% |
| STT240719C00087500 | 2024-06-05 1:26PM EDT | 87.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 479 | 60.25% |
| STT240719C00090000 | 2024-05-06 11:32AM EDT | 90.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 51.17% |
| STT240719C00095000 | 2024-01-22 12:52PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 3 | 67.68% |
| STT240719C00100000 | 2023-09-12 3:27PM EDT | 100.00 | 0.79 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 73.83% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719P00032500 | 2024-01-17 10:59AM EDT | 32.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 185.55% |
| STT240719P00035000 | 2023-09-27 10:16AM EDT | 35.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 255 | 166.21% |
| STT240719P00040000 | 2023-10-24 12:05PM EDT | 40.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 123.83% |
| STT240719P00042500 | 2023-10-05 1:33PM EDT | 42.50 | 1.19 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 140.53% |
| STT240719P00045000 | 2024-05-20 9:38AM EDT | 45.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 2 | 4 | 137.31% |
| STT240719P00047500 | 2024-04-12 3:19PM EDT | 47.50 | 0.12 | 0.00 | 1.35 | 0.00 | - | 4 | 33 | 119.34% |
| STT240719P00050000 | 2024-06-10 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 59 | 75.98% |
| STT240719P00055000 | 2024-06-20 10:03AM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 181 | 73.68% |
| STT240719P00057500 | 2024-06-21 2:24PM EDT | 57.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 2 | 37 | 85.69% |
| STT240719P00060000 | 2024-06-17 1:31PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 12.50% |
| STT240719P00062500 | 2024-06-25 10:49AM EDT | 62.50 | 0.15 | 0.10 | 1.45 | -0.05 | -25.00% | 5 | 618 | 56.79% |
| STT240719P00065000 | 2024-06-24 1:14PM EDT | 65.00 | 0.35 | 0.30 | 0.40 | +0.11 | +45.83% | 3 | 189 | 37.16% |
| STT240719P00067500 | 2024-06-25 12:43PM EDT | 67.50 | 0.77 | 0.65 | 0.70 | +0.22 | +40.00% | 23 | 450 | 34.16% |
| STT240719P00070000 | 2024-06-25 2:25PM EDT | 70.00 | 1.35 | 1.30 | 1.40 | +0.25 | +22.73% | 37 | 1,016 | 34.01% |
| STT240719P00072500 | 2024-06-25 11:57AM EDT | 72.50 | 2.55 | 2.35 | 2.50 | -0.05 | -1.92% | 6 | 511 | 34.23% |
| STT240719P00075000 | 2024-06-25 12:55PM EDT | 75.00 | 4.20 | 3.50 | 4.50 | +0.05 | +1.20% | 1 | 362 | 41.65% |
| STT240719P00077500 | 2024-06-25 11:36AM EDT | 77.50 | 6.20 | 4.00 | 6.00 | +0.37 | +6.35% | 1 | 142 | 37.82% |
| STT240719P00080000 | 2024-06-24 3:30PM EDT | 80.00 | 7.55 | 8.00 | 8.40 | 0.00 | - | 2 | 55 | 45.07% |
| STT240719P00082500 | 2024-03-12 10:38AM EDT | 82.50 | 10.30 | 9.90 | 10.30 | 0.00 | - | 5 | 9 | 39.40% |
| STT240719P00085000 | 2024-01-11 12:39PM EDT | 85.00 | 10.70 | 12.70 | 13.30 | 0.00 | - | 1 | 2 | 51.37% |
| STT240719P00087500 | 2024-06-11 11:10AM EDT | 87.50 | 16.60 | 13.90 | 17.70 | 0.00 | - | 1 | 6 | 65.23% |
© 2024 Yahoo. All rights reserved.