Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920C00010000 | 2024-05-03 2:51PM EDT | 10.00 | 9.45 | 7.30 | 11.30 | 0.00 | - | 1 | 1 | 79.30% |
| STWD240920C00015000 | 2024-05-13 9:30AM EDT | 15.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STWD240920C00016000 | 2024-05-30 1:47PM EDT | 16.00 | 3.10 | 2.10 | 5.00 | 0.00 | - | 5 | 8 | 92.77% |
| STWD240920C00017000 | 2024-06-24 9:30AM EDT | 17.00 | 2.35 | 1.30 | 4.30 | 0.00 | - | 1 | 815 | 87.99% |
| STWD240920C00018000 | 2024-06-24 2:04PM EDT | 18.00 | 1.55 | 0.30 | 1.50 | 0.00 | - | 70 | 624 | 20.80% |
| STWD240920C00019000 | 2024-06-24 2:03PM EDT | 19.00 | 0.88 | 0.65 | 0.80 | 0.00 | - | 73 | 561 | 18.70% |
| STWD240920C00020000 | 2024-06-25 2:44PM EDT | 20.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 304 | 1,719 | 19.14% |
| STWD240920C00021000 | 2024-06-25 10:54AM EDT | 21.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 7,351 | 20.36% |
| STWD240920C00022000 | 2024-06-25 11:05AM EDT | 22.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 31 | 6,051 | 24.22% |
| STWD240920C00023000 | 2024-06-24 11:01AM EDT | 23.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 4,764 | 26.47% |
| STWD240920C00024000 | 2024-06-25 3:33PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 225 | 30.96% |
| STWD240920C00025000 | 2024-06-24 9:59AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 121 | 35.16% |
| STWD240920C00026000 | 2024-06-18 1:15PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| STWD240920C00027000 | 2024-06-24 9:31AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 37.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920P00012000 | 2024-02-13 11:56AM EDT | 12.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 83.40% |
| STWD240920P00013000 | 2024-05-29 10:52AM EDT | 13.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 2 | 8 | 70.70% |
| STWD240920P00014000 | 2024-06-18 2:00PM EDT | 14.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| STWD240920P00015000 | 2024-06-25 11:31AM EDT | 15.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 5 | 904 | 35.35% |
| STWD240920P00016000 | 2024-06-18 11:37AM EDT | 16.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 903 | 31.15% |
| STWD240920P00017000 | 2024-06-21 10:09AM EDT | 17.00 | 0.25 | 0.15 | 0.00 | 0.00 | - | 1 | 1,390 | 6.25% |
| STWD240920P00018000 | 2024-06-25 3:58PM EDT | 18.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 33 | 4,316 | 28.81% |
| STWD240920P00019000 | 2024-06-25 3:41PM EDT | 19.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 6 | 6,045 | 24.12% |
| STWD240920P00020000 | 2024-06-25 11:46AM EDT | 20.00 | 1.20 | 1.30 | 1.50 | 0.00 | - | 5 | 842 | 27.59% |
| STWD240920P00021000 | 2024-06-13 10:16AM EDT | 21.00 | 2.45 | 0.25 | 3.10 | 0.00 | - | 131 | 263 | 53.27% |
| STWD240920P00022000 | 2024-06-13 12:09PM EDT | 22.00 | 3.40 | 2.05 | 4.90 | 0.00 | - | 145 | 260 | 83.30% |
| STWD240920P00023000 | 2024-06-25 3:40PM EDT | 23.00 | 4.20 | 2.60 | 5.80 | 0.00 | - | 1 | 759 | 88.13% |
| STWD240920P00024000 | 2024-05-28 9:46AM EDT | 24.00 | 5.20 | 3.10 | 6.70 | 0.00 | - | 147 | 243 | 92.24% |
| STWD240920P00025000 | 2024-05-20 9:47AM EDT | 25.00 | 4.67 | 5.90 | 8.10 | 0.00 | - | 3 | 177 | 78.22% |
| STWD240920P00026000 | 2024-04-03 9:46AM EDT | 26.00 | 6.50 | 5.70 | 7.60 | 0.00 | - | 1 | 50 | 70.80% |
© 2024 Yahoo. All rights reserved.