Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240816C00080000 | 2024-06-07 3:12PM EDT | 80.00 | 17.20 | 22.20 | 26.30 | 0.00 | - | 3 | 3 | 56.45% |
| STX240816C00085000 | 2024-06-20 9:52AM EDT | 85.00 | 20.80 | 17.50 | 21.50 | 0.00 | - | 6 | 18 | 71.39% |
| STX240816C00087500 | 2024-06-28 10:36AM EDT | 87.50 | 19.30 | 16.60 | 19.30 | +1.48 | +8.31% | 1 | 14 | 54.71% |
| STX240816C00090000 | 2024-06-18 1:23PM EDT | 90.00 | 17.75 | 13.70 | 15.80 | 0.00 | - | 1 | 38 | 52.06% |
| STX240816C00092500 | 2024-06-17 3:49PM EDT | 92.50 | 15.50 | 11.10 | 13.30 | 0.00 | - | 1 | 77 | 45.91% |
| STX240816C00095000 | 2024-06-20 3:30PM EDT | 95.00 | 11.45 | 9.80 | 11.40 | 0.00 | - | 1 | 115 | 44.50% |
| STX240816C00097500 | 2024-06-26 1:13PM EDT | 97.50 | 8.95 | 9.00 | 9.60 | 0.00 | - | 2 | 195 | 42.98% |
| STX240816C00100000 | 2024-06-28 1:34PM EDT | 100.00 | 8.39 | 7.80 | 8.10 | -0.31 | -3.56% | 9 | 407 | 42.65% |
| STX240816C00105000 | 2024-06-28 11:55AM EDT | 105.00 | 5.35 | 5.20 | 5.50 | -0.60 | -10.08% | 138 | 719 | 41.60% |
| STX240816C00110000 | 2024-06-28 2:39PM EDT | 110.00 | 3.67 | 3.30 | 3.60 | +0.12 | +3.38% | 76 | 727 | 41.17% |
| STX240816C00115000 | 2024-06-28 12:42PM EDT | 115.00 | 2.15 | 2.10 | 2.25 | -0.37 | -14.68% | 55 | 530 | 40.82% |
| STX240816C00120000 | 2024-06-28 3:16PM EDT | 120.00 | 1.35 | 1.25 | 1.40 | -0.20 | -12.90% | 2 | 399 | 41.08% |
| STX240816C00125000 | 2024-06-27 3:48PM EDT | 125.00 | 0.94 | 0.75 | 0.85 | 0.00 | - | 2 | 170 | 41.36% |
| STX240816C00130000 | 2024-06-28 12:42PM EDT | 130.00 | 0.57 | 0.45 | 0.55 | -0.23 | -28.75% | 2 | 13 | 42.43% |
| STX240816C00135000 | 2024-06-18 11:15AM EDT | 135.00 | 0.70 | 0.25 | 0.40 | 0.00 | - | 10 | 12 | 44.43% |
| STX240816C00150000 | 2024-06-17 1:29PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240816P00065000 | 2024-06-10 11:34AM EDT | 65.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | - | 6 | 64.06% |
| STX240816P00070000 | 2024-05-23 1:49PM EDT | 70.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | - | 4 | 57.42% |
| STX240816P00075000 | 2024-06-05 10:41AM EDT | 75.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | 4 | 7 | 51.27% |
| STX240816P00080000 | 2024-06-28 1:25PM EDT | 80.00 | 0.31 | 0.15 | 0.00 | +0.06 | +24.00% | 1 | 3 | 12.50% |
| STX240816P00082500 | 2024-06-07 3:43PM EDT | 82.50 | 1.37 | 0.35 | 0.45 | 0.00 | - | 2 | 3 | 41.90% |
| STX240816P00085000 | 2024-06-14 10:40AM EDT | 85.00 | 0.54 | 0.50 | 0.65 | -0.41 | -43.16% | 2 | 114 | 41.09% |
| STX240816P00087500 | 2024-06-28 2:07PM EDT | 87.50 | 0.73 | 0.75 | 0.90 | -0.23 | -23.96% | 1 | 136 | 40.04% |
| STX240816P00090000 | 2024-06-28 2:38PM EDT | 90.00 | 1.10 | 1.10 | 1.25 | -0.03 | -2.65% | 1 | 275 | 39.23% |
| STX240816P00092500 | 2024-06-28 2:07PM EDT | 92.50 | 1.59 | 1.55 | 1.70 | +0.04 | +2.58% | 51 | 213 | 38.39% |
| STX240816P00095000 | 2024-06-27 2:07PM EDT | 95.00 | 1.92 | 2.15 | 2.30 | -0.23 | -10.70% | 2 | 135 | 37.79% |
| STX240816P00097500 | 2024-06-27 2:09PM EDT | 97.50 | 2.85 | 2.90 | 3.10 | 0.00 | - | 16 | 76 | 37.60% |
| STX240816P00100000 | 2024-06-27 3:56PM EDT | 100.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 45 | 96 | 36.93% |
| STX240816P00105000 | 2024-06-28 12:10PM EDT | 105.00 | 6.00 | 6.20 | 6.50 | -0.80 | -11.76% | 43 | 274 | 36.77% |
| STX240816P00110000 | 2024-06-25 11:33AM EDT | 110.00 | 9.50 | 9.30 | 9.60 | 0.00 | - | 15 | 52 | 36.00% |
| STX240816P00115000 | 2024-06-24 11:07AM EDT | 115.00 | 13.33 | 13.00 | 13.50 | 0.00 | - | 1 | 4 | 36.80% |
© 2024 Yahoo. All rights reserved.