Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX241220C00070000 | 2024-05-03 12:26PM EDT | 70.00 | 21.20 | 24.20 | 25.90 | 0.00 | - | 1 | 13 | 0.00% |
| STX241220C00075000 | 2024-05-20 9:30AM EDT | 75.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX241220C00077500 | 2024-05-22 12:09PM EDT | 77.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX241220C00080000 | 2024-06-11 10:37AM EDT | 80.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX241220C00082500 | 2024-06-14 2:17PM EDT | 82.50 | 24.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX241220C00085000 | 2024-06-13 1:18PM EDT | 85.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| STX241220C00087500 | 2024-06-11 10:37AM EDT | 87.50 | 18.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| STX241220C00090000 | 2024-06-10 9:30AM EDT | 90.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX241220C00092500 | 2024-06-12 12:35PM EDT | 92.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX241220C00095000 | 2024-06-13 11:47AM EDT | 95.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| STX241220C00097500 | 2024-06-12 2:30PM EDT | 97.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX241220C00100000 | 2024-06-11 10:06AM EDT | 100.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| STX241220C00105000 | 2024-06-14 12:19PM EDT | 105.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| STX241220C00110000 | 2024-06-14 3:08PM EDT | 110.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| STX241220C00115000 | 2024-06-12 2:44PM EDT | 115.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| STX241220C00120000 | 2024-06-12 10:55AM EDT | 120.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| STX241220C00125000 | 2024-06-05 1:28PM EDT | 125.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STX241220C00130000 | 2024-05-30 2:10PM EDT | 130.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX241220C00135000 | 2024-06-13 1:28PM EDT | 135.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STX241220C00140000 | 2024-06-11 10:12AM EDT | 140.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX241220P00050000 | 2024-05-13 3:58PM EDT | 50.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 58.84% |
| STX241220P00055000 | 2024-05-10 3:11PM EDT | 55.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.54% |
| STX241220P00060000 | 2024-04-22 11:41AM EDT | 60.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| STX241220P00065000 | 2024-05-13 3:59PM EDT | 65.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | 4 | 13 | 50.54% |
| STX241220P00070000 | 2024-06-10 12:15PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| STX241220P00075000 | 2024-05-20 9:30AM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| STX241220P00077500 | 2024-05-08 1:48PM EDT | 77.50 | 4.00 | 2.10 | 2.80 | 0.00 | - | 3 | 6 | 44.81% |
| STX241220P00080000 | 2024-06-06 3:13PM EDT | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX241220P00082500 | 2024-04-25 2:21PM EDT | 82.50 | 6.70 | 4.00 | 4.80 | 0.00 | - | - | 6 | 48.30% |
| STX241220P00085000 | 2024-06-10 11:23AM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| STX241220P00087500 | 2024-06-12 10:57AM EDT | 87.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX241220P00090000 | 2024-06-12 11:37AM EDT | 90.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STX241220P00092500 | 2024-05-24 1:53PM EDT | 92.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| STX241220P00095000 | 2024-06-10 1:11PM EDT | 95.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| STX241220P00097500 | 2024-06-11 3:29PM EDT | 97.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| STX241220P00100000 | 2024-06-12 2:40PM EDT | 100.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| STX241220P00105000 | 2024-06-12 2:48PM EDT | 105.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX241220P00110000 | 2024-06-07 10:33AM EDT | 110.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX241220P00115000 | 2024-06-07 11:24AM EDT | 115.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.