Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621C00010000 | 2023-09-27 3:59PM EDT | 10.00 | 9.50 | 7.30 | 7.50 | 0.00 | - | 10 | 3 | 0.00% |
| STWD240621C00011000 | 2024-04-30 3:47PM EDT | 11.00 | 8.00 | 6.40 | 9.90 | 0.00 | - | - | 2 | 138.87% |
| STWD240621C00013000 | 2023-10-11 10:40AM EDT | 13.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 77 | 83 | 0.00% |
| STWD240621C00014000 | 2023-12-19 4:49PM EDT | 14.00 | 7.90 | 4.30 | 8.30 | 0.00 | - | 6 | 0 | 178.71% |
| STWD240621C00015000 | 2024-05-23 2:55PM EDT | 15.00 | 4.60 | 2.25 | 5.90 | 0.00 | - | 33 | 33 | 63.28% |
| STWD240621C00016000 | 2024-03-26 3:35PM EDT | 16.00 | 3.90 | 2.10 | 4.70 | 0.00 | - | 145 | 0 | 76.17% |
| STWD240621C00017000 | 2024-05-14 12:40PM EDT | 17.00 | 3.60 | 1.00 | 3.40 | 0.00 | - | 1 | 9 | 114.45% |
| STWD240621C00018000 | 2024-05-24 2:35PM EDT | 18.00 | 1.17 | 1.10 | 1.25 | -0.41 | -25.95% | 15 | 124 | 32.72% |
| STWD240621C00019000 | 2024-05-24 3:09PM EDT | 19.00 | 0.46 | 0.45 | 0.50 | -0.33 | -41.77% | 509 | 803 | 24.81% |
| STWD240621C00020000 | 2024-05-24 3:16PM EDT | 20.00 | 0.13 | 0.10 | 0.15 | -0.08 | -38.10% | 672 | 6,820 | 23.54% |
| STWD240621C00021000 | 2024-05-24 1:38PM EDT | 21.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 1,018 | 8,518 | 30.86% |
| STWD240621C00022000 | 2024-05-24 2:55PM EDT | 22.00 | 0.05 | 0.05 | 0.05 | -0.02 | -28.57% | 67 | 5,309 | 33.99% |
| STWD240621C00023000 | 2024-05-23 3:37PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 2,613 | 48.44% |
| STWD240621C00024000 | 2024-05-24 9:39AM EDT | 24.00 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 15 | 2,320 | 52.73% |
| STWD240621C00025000 | 2024-05-21 1:51PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 2,220 | 55.08% |
| STWD240621C00026000 | 2024-05-08 3:17PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 97.56% |
| STWD240621C00027000 | 2023-12-28 12:58PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 48 | 123 | 67.19% |
| STWD240621C00032000 | 2023-07-18 1:29PM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 91.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621P00003000 | 2023-10-19 2:23PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 321.88% |
| STWD240621P00005000 | 2023-04-28 11:21AM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 353.52% |
| STWD240621P00008000 | 2023-12-21 10:30AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 238.28% |
| STWD240621P00010000 | 2023-10-18 3:24PM EDT | 10.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 8 | 60 | 135.16% |
| STWD240621P00012000 | 2024-02-13 1:45PM EDT | 12.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 106.25% |
| STWD240621P00013000 | 2024-02-09 11:05AM EDT | 13.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 700 | 2,064 | 86.33% |
| STWD240621P00014000 | 2024-02-26 4:24PM EDT | 14.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 104.30% |
| STWD240621P00015000 | 2024-05-23 3:08PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 50 | 5,192 | 50.39% |
| STWD240621P00016000 | 2024-05-24 9:51AM EDT | 16.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 25 | 85 | 51.17% |
| STWD240621P00017000 | 2024-05-24 2:35PM EDT | 17.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 128 | 451 | 32.81% |
| STWD240621P00018000 | 2024-05-24 3:47PM EDT | 18.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 417 | 2,249 | 26.27% |
| STWD240621P00019000 | 2024-05-24 3:57PM EDT | 19.00 | 0.46 | 0.45 | 0.50 | +0.06 | +15.00% | 599 | 1,540 | 21.97% |
| STWD240621P00020000 | 2024-05-24 1:25PM EDT | 20.00 | 1.15 | 1.00 | 1.20 | +0.20 | +21.05% | 77 | 1,969 | 22.95% |
| STWD240621P00021000 | 2024-05-24 1:08PM EDT | 21.00 | 2.10 | 1.95 | 2.40 | +0.30 | +16.67% | 2 | 370 | 47.66% |
| STWD240621P00022000 | 2024-05-23 1:10PM EDT | 22.00 | 2.30 | 2.00 | 5.00 | 0.00 | - | 1 | 5 | 65.33% |
| STWD240621P00023000 | 2024-05-20 9:47AM EDT | 23.00 | 2.46 | 2.50 | 6.20 | 0.00 | - | 3 | 9 | 65.53% |
| STWD240621P00024000 | 2024-01-18 10:47AM EDT | 24.00 | 3.90 | 2.80 | 7.00 | 0.00 | - | 26 | 115 | 166.60% |
| STWD240621P00025000 | 2024-04-15 9:52AM EDT | 25.00 | 5.80 | 3.30 | 4.70 | 0.00 | - | 1 | 0 | 0.00% |
| STWD240621P00026000 | 2024-01-02 12:59PM EDT | 26.00 | 5.20 | 5.70 | 6.80 | 0.00 | - | 1 | 2 | 0.00% |
| STWD240621P00027000 | 2023-09-15 11:24AM EDT | 27.00 | 6.80 | 8.30 | 8.60 | 0.00 | - | - | 1 | 106.25% |
© 2024 Yahoo. All rights reserved.