Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719C00065000 | 2024-02-07 3:59PM EDT | 65.00 | 23.25 | 28.40 | 30.05 | 0.00 | - | - | 1 | 75.88% |
| STX240719C00070000 | 2024-05-15 2:23PM EDT | 70.00 | 28.50 | 21.00 | 25.50 | 0.00 | - | 3 | 15 | 82.93% |
| STX240719C00075000 | 2024-05-21 2:37PM EDT | 75.00 | 19.20 | 16.10 | 20.90 | 0.00 | - | 1 | 0 | 73.56% |
| STX240719C00077500 | 2024-05-30 2:04PM EDT | 77.50 | 16.50 | 14.20 | 18.50 | +0.49 | +3.06% | 1 | 22 | 67.53% |
| STX240719C00080000 | 2024-05-28 1:53PM EDT | 80.00 | 17.30 | 13.60 | 16.00 | 0.00 | - | 1 | 66 | 60.40% |
| STX240719C00082500 | 2024-05-29 2:10PM EDT | 82.50 | 13.01 | 10.10 | 11.90 | 0.00 | - | 1 | 69 | 36.67% |
| STX240719C00085000 | 2024-05-21 10:06AM EDT | 85.00 | 10.30 | 9.40 | 11.60 | 0.00 | - | 1 | 295 | 51.44% |
| STX240719C00087500 | 2024-05-30 2:04PM EDT | 87.50 | 7.44 | 7.50 | 9.70 | 0.00 | - | 1 | 193 | 48.73% |
| STX240719C00090000 | 2024-05-31 10:11AM EDT | 90.00 | 5.52 | 5.90 | 6.20 | -0.58 | -9.51% | 1 | 384 | 32.81% |
| STX240719C00092500 | 2024-05-31 1:05PM EDT | 92.50 | 4.13 | 4.40 | 4.80 | -1.00 | -19.49% | 1 | 244 | 32.57% |
| STX240719C00095000 | 2024-05-31 1:05PM EDT | 95.00 | 3.08 | 3.30 | 3.60 | -0.32 | -9.41% | 14 | 857 | 32.18% |
| STX240719C00097500 | 2024-05-31 11:37AM EDT | 97.50 | 2.04 | 2.30 | 2.60 | -0.26 | -11.30% | 2 | 262 | 31.63% |
| STX240719C00100000 | 2024-05-31 1:49PM EDT | 100.00 | 1.50 | 1.60 | 1.85 | -0.28 | -15.73% | 16 | 1,203 | 31.42% |
| STX240719C00105000 | 2024-05-31 3:10PM EDT | 105.00 | 0.73 | 0.75 | 0.95 | -0.09 | -10.98% | 238 | 491 | 32.11% |
| STX240719C00110000 | 2024-05-30 11:16AM EDT | 110.00 | 0.45 | 0.35 | 0.50 | +0.10 | +28.57% | 2 | 620 | 33.30% |
| STX240719C00115000 | 2024-05-31 10:44AM EDT | 115.00 | 0.10 | 0.10 | 0.45 | -0.30 | -75.00% | 10 | 263 | 38.70% |
| STX240719C00120000 | 2024-05-16 12:18PM EDT | 120.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 1 | 111 | 47.46% |
| STX240719C00125000 | 2024-04-08 10:15AM EDT | 125.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 48.63% |
| STX240719C00135000 | 2024-04-03 1:38PM EDT | 135.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 72.05% |
| STX240719C00140000 | 2024-03-26 10:10AM EDT | 140.00 | 0.69 | 0.00 | 0.30 | 0.00 | - | 8 | 9 | 53.22% |
| STX240719C00145000 | 2024-05-22 10:51AM EDT | 145.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 19 | 181 | 81.32% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719P00045000 | 2024-02-07 2:49PM EDT | 45.00 | 0.19 | 0.00 | 1.43 | 0.00 | - | - | 6 | 125.88% |
| STX240719P00047500 | 2024-02-15 3:28PM EDT | 47.50 | 0.24 | 0.04 | 0.75 | 0.00 | - | 2 | 1 | 104.49% |
| STX240719P00050000 | 2024-03-15 12:10PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 91.31% |
| STX240719P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 94.34% |
| STX240719P00060000 | 2024-05-09 10:54AM EDT | 60.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 20 | 21 | 79.79% |
| STX240719P00065000 | 2024-05-06 1:49PM EDT | 65.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 10 | 46 | 55.96% |
| STX240719P00070000 | 2024-05-21 2:40PM EDT | 70.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 289 | 56.91% |
| STX240719P00075000 | 2024-05-31 10:18AM EDT | 75.00 | 0.35 | 0.15 | 0.85 | 0.00 | - | 10 | 482 | 49.54% |
| STX240719P00077500 | 2024-05-22 9:38AM EDT | 77.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5 | 159 | 37.87% |
| STX240719P00080000 | 2024-05-30 10:06AM EDT | 80.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 2 | 263 | 36.13% |
| STX240719P00082500 | 2024-05-30 2:16PM EDT | 82.50 | 1.05 | 0.85 | 1.00 | +0.10 | +10.53% | 3 | 153 | 34.74% |
| STX240719P00085000 | 2024-05-30 10:06AM EDT | 85.00 | 1.90 | 1.25 | 1.45 | +0.68 | +55.74% | 1 | 141 | 33.79% |
| STX240719P00087500 | 2024-05-31 12:49PM EDT | 87.50 | 2.40 | 1.85 | 2.10 | +0.30 | +14.29% | 11 | 156 | 33.23% |
| STX240719P00090000 | 2024-05-31 11:18AM EDT | 90.00 | 2.75 | 2.70 | 2.95 | 0.00 | - | 13 | 88 | 32.74% |
| STX240719P00092500 | 2024-05-30 11:04AM EDT | 92.50 | 4.10 | 3.70 | 4.10 | 0.00 | - | 4 | 139 | 32.89% |
| STX240719P00095000 | 2024-05-31 12:39PM EDT | 95.00 | 6.05 | 5.00 | 5.40 | +1.35 | +28.72% | 15 | 42 | 32.48% |
| STX240719P00097500 | 2024-05-31 10:46AM EDT | 97.50 | 8.67 | 4.90 | 7.00 | +3.17 | +57.64% | 10 | 49 | 32.72% |
| STX240719P00100000 | 2024-05-31 10:13AM EDT | 100.00 | 9.40 | 6.60 | 8.80 | +0.20 | +2.17% | 1 | 37 | 33.05% |
| STX240719P00105000 | 2024-03-06 12:59PM EDT | 105.00 | 12.75 | 15.90 | 17.20 | 0.00 | - | 1 | 5 | 66.09% |
| STX240719P00110000 | 2024-04-04 11:26AM EDT | 110.00 | 18.90 | 20.70 | 23.00 | 0.00 | - | 1 | 0 | 78.50% |
| STX240719P00115000 | 2024-05-17 2:25PM EDT | 115.00 | 20.50 | 19.80 | 24.50 | 0.00 | - | 1 | 1 | 66.82% |
| STX240719P00140000 | 2024-04-16 2:22PM EDT | 140.00 | 56.70 | 44.40 | 46.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.