Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240517C00017000 | 2024-04-23 1:36PM EDT | 17.00 | 2.95 | 0.65 | 4.10 | 0.00 | - | 1 | 1 | 55.47% |
| STWD240517C00018000 | 2024-04-25 2:28PM EDT | 18.00 | 1.32 | 0.30 | 1.35 | -0.21 | -13.73% | 3 | 23 | 35.74% |
| STWD240517C00019000 | 2024-04-25 3:15PM EDT | 19.00 | 0.60 | 0.50 | 0.60 | -0.12 | -16.67% | 102 | 311 | 29.10% |
| STWD240517C00020000 | 2024-04-25 3:22PM EDT | 20.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 28 | 1,044 | 27.74% |
| STWD240517C00021000 | 2024-04-25 3:29PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 25 | 3,439 | 27.54% |
| STWD240517C00022000 | 2024-04-04 1:09PM EDT | 22.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 637 | 43.95% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240517P00015000 | 2024-04-10 11:40AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 102.15% |
| STWD240517P00016000 | 2024-04-10 10:39AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 83.01% |
| STWD240517P00017000 | 2024-04-24 1:22PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 39.84% |
| STWD240517P00018000 | 2024-04-25 2:32PM EDT | 18.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 15 | 417 | 29.20% |
| STWD240517P00019000 | 2024-04-25 3:57PM EDT | 19.00 | 0.37 | 0.35 | 0.40 | +0.07 | +23.33% | 82 | 924 | 24.22% |
| STWD240517P00020000 | 2024-04-25 9:30AM EDT | 20.00 | 0.90 | 0.95 | 1.05 | +0.15 | +20.00% | 2 | 345 | 25.00% |
| STWD240517P00021000 | 2024-04-10 10:42AM EDT | 21.00 | 1.65 | 0.45 | 4.00 | 0.00 | - | 2 | 39 | 51.56% |
| STWD240517P00022000 | 2024-03-27 9:57AM EDT | 22.00 | 1.95 | 2.10 | 5.00 | 0.00 | - | 1 | 0 | 86.52% |
© 2024 Yahoo. All rights reserved.