Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD260116C00003000 | 2024-06-13 10:30AM EDT | 3.00 | 16.00 | 14.00 | 19.00 | 0.00 | - | 1 | 3 | 104.69% |
| STWD260116C00008000 | 2024-05-15 11:43AM EDT | 8.00 | 12.90 | 8.50 | 13.50 | 0.00 | - | - | 20 | 107.96% |
| STWD260116C00010000 | 2024-06-10 1:22PM EDT | 10.00 | 9.10 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 96.04% |
| STWD260116C00013000 | 2024-05-28 11:01AM EDT | 13.00 | 6.00 | 4.90 | 7.60 | 0.00 | - | 1 | 192 | 47.39% |
| STWD260116C00015000 | 2024-06-11 2:14PM EDT | 15.00 | 3.84 | 2.50 | 4.50 | 0.00 | - | 25 | 447 | 18.75% |
| STWD260116C00018000 | 2024-06-24 10:03AM EDT | 18.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 66 | 1,353 | 45.61% |
| STWD260116C00020000 | 2024-06-25 11:52AM EDT | 20.00 | 1.14 | 1.05 | 2.85 | 0.00 | - | 1 | 788 | 33.33% |
| STWD260116C00022000 | 2024-06-24 3:34PM EDT | 22.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 18 | 1,192 | 16.55% |
| STWD260116C00025000 | 2024-06-25 2:30PM EDT | 25.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 455 | 18.16% |
| STWD260116C00027000 | 2024-06-12 10:49AM EDT | 27.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 36 | 19.43% |
| STWD260116C00030000 | 2024-06-12 10:49AM EDT | 30.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 13 | 33.84% |
| STWD260116C00032000 | 2024-05-22 1:58PM EDT | 32.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 98 | 22.75% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD260116P00003000 | 2023-12-07 11:07AM EDT | 3.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 287.50% |
| STWD260116P00005000 | 2024-05-24 2:56PM EDT | 5.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 59.96% |
| STWD260116P00008000 | 2024-06-11 9:30AM EDT | 8.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 48.93% |
| STWD260116P00010000 | 2024-06-24 2:46PM EDT | 10.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 1 | 7,845 | 41.50% |
| STWD260116P00013000 | 2024-06-14 10:15AM EDT | 13.00 | 0.75 | 0.50 | 0.75 | 0.00 | - | 1 | 408 | 36.08% |
| STWD260116P00015000 | 2024-06-20 9:31AM EDT | 15.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 1 | 388 | 33.45% |
| STWD260116P00018000 | 2024-06-20 10:45AM EDT | 18.00 | 1.92 | 1.20 | 2.80 | 0.00 | - | 4 | 1,576 | 36.65% |
| STWD260116P00020000 | 2024-06-17 1:40PM EDT | 20.00 | 3.53 | 2.50 | 4.90 | 0.00 | - | 5 | 467 | 46.61% |
| STWD260116P00022000 | 2024-06-25 10:30AM EDT | 22.00 | 4.70 | 2.50 | 7.00 | 0.00 | - | 2 | 333 | 54.57% |
| STWD260116P00025000 | 2024-06-05 11:13AM EDT | 25.00 | 7.30 | 6.30 | 8.30 | 0.00 | - | 5 | 100 | 44.97% |
| STWD260116P00027000 | 2024-04-18 9:44AM EDT | 27.00 | 9.10 | 5.10 | 10.00 | 0.00 | - | 11 | 41 | 46.22% |
| STWD260116P00035000 | 2024-02-14 4:31PM EDT | 35.00 | 16.49 | 13.00 | 18.00 | 0.00 | - | 2 | 1 | 59.62% |
© 2024 Yahoo. All rights reserved.