Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920C00060000 | 2024-03-25 3:23PM EDT | 60.00 | 30.00 | 26.00 | 28.60 | 0.00 | - | 30 | 47 | 0.00% |
| STX240920C00065000 | 2024-01-26 12:52PM EDT | 65.00 | 27.75 | 24.85 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| STX240920C00070000 | 2024-05-06 1:43PM EDT | 70.00 | 21.46 | 22.00 | 26.60 | 0.00 | - | 10 | 36 | 63.99% |
| STX240920C00075000 | 2024-05-14 3:10PM EDT | 75.00 | 22.45 | 18.90 | 21.10 | 0.00 | - | 2 | 31 | 50.15% |
| STX240920C00077500 | 2024-05-09 12:54PM EDT | 77.50 | 16.90 | 15.50 | 18.10 | 0.00 | - | 8 | 13 | 41.77% |
| STX240920C00080000 | 2024-05-28 3:40PM EDT | 80.00 | 18.48 | 14.10 | 16.30 | 0.00 | - | 5 | 89 | 41.93% |
| STX240920C00082500 | 2024-05-23 1:33PM EDT | 82.50 | 15.00 | 13.70 | 14.20 | 0.00 | - | 1 | 39 | 39.58% |
| STX240920C00085000 | 2024-05-24 12:02PM EDT | 85.00 | 12.27 | 11.60 | 12.40 | 0.00 | - | 20 | 179 | 38.57% |
| STX240920C00087500 | 2024-05-30 12:30PM EDT | 87.50 | 10.38 | 8.40 | 10.80 | 0.00 | - | 1 | 491 | 38.06% |
| STX240920C00090000 | 2024-05-31 10:13AM EDT | 90.00 | 8.42 | 8.90 | 9.20 | -0.18 | -2.09% | 4 | 216 | 36.95% |
| STX240920C00092500 | 2024-05-22 3:43PM EDT | 92.50 | 8.30 | 7.60 | 7.90 | 0.00 | - | 46 | 176 | 36.72% |
| STX240920C00095000 | 2024-05-30 11:01AM EDT | 95.00 | 6.24 | 6.40 | 6.70 | -0.13 | -2.04% | 3 | 975 | 36.34% |
| STX240920C00097500 | 2024-05-31 10:20AM EDT | 97.50 | 5.20 | 5.30 | 5.60 | -0.20 | -3.70% | 8 | 823 | 35.83% |
| STX240920C00100000 | 2024-05-31 3:35PM EDT | 100.00 | 4.30 | 4.40 | 4.70 | -0.40 | -8.51% | 40 | 524 | 35.69% |
| STX240920C00105000 | 2024-05-31 2:46PM EDT | 105.00 | 2.80 | 1.95 | 3.20 | -0.70 | -20.00% | 3 | 201 | 35.21% |
| STX240920C00110000 | 2024-05-31 10:23AM EDT | 110.00 | 1.70 | 1.30 | 2.55 | -0.42 | -19.81% | 15 | 206 | 37.56% |
| STX240920C00115000 | 2024-05-22 2:30PM EDT | 115.00 | 1.35 | 0.00 | 3.50 | 0.00 | - | 7 | 331 | 48.85% |
| STX240920C00120000 | 2024-05-31 10:42AM EDT | 120.00 | 0.65 | 0.10 | 1.40 | -0.60 | -48.00% | 24 | 183 | 39.31% |
| STX240920C00125000 | 2024-05-23 2:48PM EDT | 125.00 | 0.55 | 0.00 | 2.70 | 0.00 | - | 4 | 85 | 53.48% |
| STX240920C00130000 | 2024-05-16 3:18PM EDT | 130.00 | 0.77 | 0.00 | 1.05 | 0.00 | - | 2 | 21 | 43.90% |
| STX240920C00135000 | 2024-05-10 9:46AM EDT | 135.00 | 0.30 | 0.20 | 2.25 | 0.00 | - | 1 | 18 | 58.30% |
| STX240920C00140000 | 2024-05-10 2:35PM EDT | 140.00 | 0.24 | 0.00 | 2.20 | 0.00 | - | 2 | 1 | 51.25% |
| STX240920C00145000 | 2024-05-13 10:52AM EDT | 145.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | 3 | 10 | 53.78% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240920P00042500 | 2024-02-22 10:30AM EDT | 42.50 | 0.40 | 0.04 | 1.50 | 0.00 | - | 15 | 30 | 90.38% |
| STX240920P00045000 | 2024-02-22 10:30AM EDT | 45.00 | 0.45 | 0.06 | 1.48 | 0.00 | - | 1 | 1 | 84.62% |
| STX240920P00050000 | 2024-04-11 3:34PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 2 | 60.40% |
| STX240920P00055000 | 2024-04-03 12:14PM EDT | 55.00 | 0.44 | 0.05 | 0.70 | 0.00 | - | 2 | 3 | 55.27% |
| STX240920P00060000 | 2024-05-17 12:52PM EDT | 60.00 | 0.13 | 0.10 | 0.75 | 0.00 | - | 6,300 | 7,756 | 55.05% |
| STX240920P00065000 | 2024-04-24 10:42AM EDT | 65.00 | 1.10 | 0.15 | 0.55 | 0.00 | - | 20 | 54 | 43.51% |
| STX240920P00070000 | 2024-05-09 11:56AM EDT | 70.00 | 1.00 | 0.35 | 2.55 | 0.00 | - | 1 | 194 | 57.39% |
| STX240920P00075000 | 2024-05-23 2:36PM EDT | 75.00 | 1.10 | 1.15 | 2.20 | 0.00 | - | 5 | 141 | 45.11% |
| STX240920P00077500 | 2024-05-02 3:10PM EDT | 77.50 | 3.30 | 0.60 | 2.00 | 0.00 | - | 40 | 78 | 39.08% |
| STX240920P00080000 | 2024-05-31 1:33PM EDT | 80.00 | 2.25 | 2.00 | 2.30 | +0.95 | +73.08% | 1 | 121 | 36.82% |
| STX240920P00082500 | 2024-05-30 2:02PM EDT | 82.50 | 2.70 | 2.00 | 2.90 | 0.00 | - | 16 | 98 | 36.15% |
| STX240920P00085000 | 2024-05-29 12:01PM EDT | 85.00 | 3.10 | 2.15 | 4.90 | 0.00 | - | 11 | 140 | 42.70% |
| STX240920P00087500 | 2024-05-31 3:46PM EDT | 87.50 | 4.40 | 3.30 | 6.00 | +0.50 | +12.82% | 45 | 441 | 43.02% |
| STX240920P00090000 | 2024-05-29 3:43PM EDT | 90.00 | 5.90 | 5.10 | 5.40 | +0.90 | +18.00% | 1 | 116 | 34.13% |
| STX240920P00092500 | 2024-05-23 2:47PM EDT | 92.50 | 6.08 | 6.10 | 6.50 | 0.00 | - | 1 | 144 | 33.50% |
| STX240920P00095000 | 2024-05-31 11:47AM EDT | 95.00 | 8.45 | 7.50 | 7.80 | +1.85 | +28.03% | 30 | 882 | 33.15% |
| STX240920P00097500 | 2024-05-30 10:18AM EDT | 97.50 | 9.20 | 9.00 | 9.30 | 0.00 | - | 50 | 124 | 33.11% |
| STX240920P00100000 | 2024-05-29 10:52AM EDT | 100.00 | 9.30 | 9.00 | 12.20 | 0.00 | - | 17 | 50 | 39.40% |
| STX240920P00105000 | 2024-05-31 10:52AM EDT | 105.00 | 16.20 | 12.30 | 14.60 | +1.70 | +11.72% | 1 | 165 | 33.22% |
| STX240920P00110000 | 2024-05-23 1:15PM EDT | 110.00 | 17.00 | 16.00 | 20.80 | 0.00 | - | 1 | 2 | 46.24% |
© 2024 Yahoo. All rights reserved.