Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117C00003000 | 2024-05-13 2:12PM EDT | 3.00 | 17.12 | 15.00 | 16.20 | 0.00 | - | 5 | 5 | 50.00% |
| STWD250117C00005000 | 2023-09-07 2:54PM EDT | 5.00 | 15.46 | 13.60 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| STWD250117C00010000 | 2024-03-26 3:35PM EDT | 10.00 | 11.00 | 7.90 | 10.80 | 0.00 | - | 184 | 84 | 56.06% |
| STWD250117C00013000 | 2024-05-21 2:36PM EDT | 13.00 | 7.20 | 4.20 | 8.50 | 0.00 | - | 9 | 10 | 102.64% |
| STWD250117C00015000 | 2024-05-29 9:30AM EDT | 15.00 | 3.80 | 3.00 | 6.40 | 0.00 | - | 1 | 155 | 78.56% |
| STWD250117C00018000 | 2024-06-20 1:55PM EDT | 18.00 | 1.85 | 1.55 | 1.70 | 0.00 | - | 37 | 7,077 | 17.68% |
| STWD250117C00020000 | 2024-06-25 3:56PM EDT | 20.00 | 0.70 | 0.65 | 0.75 | -0.10 | -12.50% | 264 | 9,973 | 18.80% |
| STWD250117C00022000 | 2024-06-25 1:26PM EDT | 22.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 8 | 15,014 | 19.83% |
| STWD250117C00025000 | 2024-06-25 2:29PM EDT | 25.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 3,753 | 22.85% |
| STWD250117C00027000 | 2024-05-08 3:21PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 586 | 48.00% |
| STWD250117C00030000 | 2023-07-14 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 43.26% |
| STWD250117C00035000 | 2023-06-30 2:22PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 107 | 53.32% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117P00003000 | 2023-10-06 1:44PM EDT | 3.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 20 | 137.11% |
| STWD250117P00005000 | 2023-06-29 11:49AM EDT | 5.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 20 | 1,001 | 133.59% |
| STWD250117P00010000 | 2024-05-28 9:30AM EDT | 10.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 101 | 10,312 | 53.91% |
| STWD250117P00013000 | 2024-06-12 3:21PM EDT | 13.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 12 | 206 | 39.26% |
| STWD250117P00015000 | 2024-06-24 1:34PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 18 | 2,601 | 31.25% |
| STWD250117P00018000 | 2024-06-24 10:02AM EDT | 18.00 | 0.85 | 0.95 | 1.10 | 0.00 | - | 200 | 3,618 | 29.32% |
| STWD250117P00020000 | 2024-06-17 1:17PM EDT | 20.00 | 2.15 | 2.05 | 2.30 | 0.00 | - | 3 | 1,677 | 31.98% |
| STWD250117P00022000 | 2024-06-25 9:51AM EDT | 22.00 | 3.50 | 3.60 | 3.90 | +0.10 | +2.94% | 28 | 179 | 36.23% |
| STWD250117P00025000 | 2024-06-11 1:49PM EDT | 25.00 | 6.90 | 4.60 | 8.40 | 0.00 | - | 1 | 76 | 76.56% |
| STWD250117P00027000 | 2024-04-30 2:33PM EDT | 27.00 | 8.50 | 7.20 | 10.70 | 0.00 | - | 2 | 25 | 56.74% |
| STWD250117P00030000 | 2023-12-27 4:34PM EDT | 30.00 | 9.10 | 7.10 | 12.00 | 0.00 | - | - | 2 | 66.60% |
© 2024 Yahoo. All rights reserved.