Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117C00025000 | 2023-11-17 4:16PM EDT | 25.00 | 51.18 | 58.50 | 59.80 | 0.00 | - | 10 | 0 | 0.00% |
| STX250117C00027500 | 2023-09-22 1:19PM EDT | 27.50 | 39.03 | 38.10 | 41.45 | 0.00 | - | 4 | 0 | 0.00% |
| STX250117C00030000 | 2023-12-19 4:44PM EDT | 30.00 | 54.18 | 52.05 | 55.25 | 0.00 | - | 64 | 5 | 0.00% |
| STX250117C00032500 | 2023-10-24 9:30AM EDT | 32.50 | 35.15 | 43.90 | 45.00 | 0.00 | - | 4 | 14 | 0.00% |
| STX250117C00035000 | 2022-11-03 9:51AM EDT | 35.00 | 18.24 | 20.80 | 21.60 | 0.00 | - | 4 | 3 | 0.00% |
| STX250117C00037500 | 2023-12-19 2:45PM EDT | 37.50 | 46.15 | 45.65 | 49.45 | 0.00 | - | 3 | 13 | 0.00% |
| STX250117C00040000 | 2024-05-13 3:14PM EDT | 40.00 | 53.42 | 61.10 | 63.50 | 0.00 | - | 2 | 34 | 62.55% |
| STX250117C00042500 | 2023-10-02 12:49PM EDT | 42.50 | 26.57 | 30.35 | 31.00 | 0.00 | - | 2 | 17 | 0.00% |
| STX250117C00045000 | 2024-05-17 11:59AM EDT | 45.00 | 51.20 | 58.50 | 59.80 | 0.00 | - | 2 | 57 | 70.97% |
| STX250117C00047500 | 2023-11-14 1:43PM EDT | 47.50 | 29.18 | 38.10 | 39.55 | 0.00 | - | 35 | 37 | 0.00% |
| STX250117C00050000 | 2024-05-28 1:46PM EDT | 50.00 | 47.39 | 52.90 | 57.00 | 0.00 | - | 134 | 50 | 73.68% |
| STX250117C00052500 | 2023-12-29 1:17PM EDT | 52.50 | 35.29 | 37.25 | 39.10 | 0.00 | - | 9 | 285 | 0.00% |
| STX250117C00055000 | 2024-06-24 12:29PM EDT | 55.00 | 49.42 | 47.30 | 51.40 | 0.00 | - | 1 | 1,884 | 58.52% |
| STX250117C00057500 | 2024-04-25 3:14PM EDT | 57.50 | 32.00 | 37.40 | 38.20 | 0.00 | - | 3 | 93 | 0.00% |
| STX250117C00060000 | 2024-06-13 1:49PM EDT | 60.00 | 44.40 | 42.60 | 46.90 | 0.00 | - | 3 | 261 | 56.03% |
| STX250117C00062500 | 2024-05-29 3:16PM EDT | 62.50 | 33.35 | 40.10 | 44.30 | 0.00 | - | 8 | 114 | 52.12% |
| STX250117C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| STX250117C00067500 | 2024-06-24 10:14AM EDT | 67.50 | 38.38 | 35.70 | 39.50 | 0.00 | - | 10 | 310 | 62.31% |
| STX250117C00070000 | 2024-06-26 2:20PM EDT | 70.00 | 34.78 | 35.00 | 35.70 | 0.00 | - | 1 | 319 | 50.15% |
| STX250117C00072500 | 2024-05-03 10:35AM EDT | 72.50 | 19.60 | 23.40 | 25.60 | 0.00 | - | 1 | 96 | 0.00% |
| STX250117C00075000 | 2024-06-13 1:54PM EDT | 75.00 | 31.50 | 30.10 | 33.00 | 0.00 | - | 4 | 150 | 56.51% |
| STX250117C00077500 | 2024-06-18 11:02AM EDT | 77.50 | 32.65 | 28.50 | 29.10 | 0.00 | - | 1 | 94 | 45.46% |
| STX250117C00080000 | 2024-06-18 10:10AM EDT | 80.00 | 30.65 | 26.50 | 28.80 | 0.00 | - | 4 | 361 | 52.85% |
| STX250117C00082500 | 2024-06-25 11:31AM EDT | 82.50 | 25.00 | 24.50 | 26.80 | 0.00 | - | 1 | 37 | 51.31% |
| STX250117C00085000 | 2024-06-24 2:09PM EDT | 85.00 | 23.20 | 22.40 | 23.10 | 0.00 | - | 5 | 709 | 42.35% |
| STX250117C00087500 | 2024-06-14 3:55PM EDT | 87.50 | 21.40 | 20.00 | 22.70 | 0.00 | - | 1 | 53 | 47.42% |
| STX250117C00090000 | 2024-06-20 10:03AM EDT | 90.00 | 20.10 | 18.20 | 21.00 | 0.00 | - | 4 | 639 | 46.65% |
| STX250117C00092500 | 2024-06-26 10:09AM EDT | 92.50 | 17.75 | 17.30 | 18.30 | 0.00 | - | 16 | 145 | 41.97% |
| STX250117C00095000 | 2024-06-28 3:26PM EDT | 95.00 | 16.10 | 15.80 | 16.10 | -0.40 | -2.42% | 4 | 136 | 39.12% |
| STX250117C00097500 | 2024-06-21 9:38AM EDT | 97.50 | 13.59 | 14.30 | 14.60 | 0.00 | - | 3 | 55 | 38.59% |
| STX250117C00100000 | 2024-06-27 1:56PM EDT | 100.00 | 13.85 | 12.90 | 15.20 | 0.00 | - | 2 | 692 | 44.86% |
| STX250117C00105000 | 2024-06-27 3:38PM EDT | 105.00 | 11.06 | 10.50 | 10.80 | 0.00 | - | 25 | 338 | 37.70% |
| STX250117C00110000 | 2024-06-24 3:35PM EDT | 110.00 | 9.05 | 8.40 | 8.80 | 0.00 | - | 2 | 607 | 37.52% |
| STX250117C00115000 | 2024-06-27 12:15PM EDT | 115.00 | 6.90 | 6.70 | 7.00 | 0.00 | - | 1 | 224 | 36.98% |
| STX250117C00120000 | 2024-06-24 1:29PM EDT | 120.00 | 5.90 | 5.30 | 5.60 | 0.00 | - | 12 | 279 | 36.85% |
| STX250117C00125000 | 2024-06-27 3:49PM EDT | 125.00 | 4.60 | 4.20 | 4.40 | 0.00 | - | 25 | 1,517 | 36.55% |
| STX250117C00130000 | 2024-06-17 3:30PM EDT | 130.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | 68 | 203 | 37.01% |
| STX250117C00135000 | 2024-06-20 12:43PM EDT | 135.00 | 2.95 | 2.65 | 2.85 | 0.00 | - | 64 | 115 | 36.99% |
| STX250117C00140000 | 2024-06-28 10:57AM EDT | 140.00 | 2.45 | 2.10 | 2.30 | +1.20 | +96.00% | 276 | 31 | 37.26% |
| STX250117C00145000 | 2024-06-21 10:04AM EDT | 145.00 | 1.90 | 1.65 | 1.85 | 0.00 | - | 1 | 100 | 37.46% |
| STX250117C00150000 | 2024-06-24 2:43PM EDT | 150.00 | 1.53 | 1.30 | 1.80 | 0.00 | - | 2 | 15 | 39.65% |
| STX250117C00155000 | 2024-06-25 12:09PM EDT | 155.00 | 1.15 | 1.00 | 1.25 | 0.00 | - | 4 | 104 | 38.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117P00025000 | 2024-06-21 10:12AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 2,046 | 81.64% |
| STX250117P00027500 | 2024-03-20 3:33PM EDT | 27.50 | 0.23 | 0.00 | 2.05 | 0.00 | - | 40 | 68 | 112.45% |
| STX250117P00030000 | 2024-06-11 1:38PM EDT | 30.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 30 | 110 | 75.49% |
| STX250117P00032500 | 2024-05-10 9:47AM EDT | 32.50 | 0.30 | 0.05 | 0.55 | 0.00 | - | 14 | 29 | 78.61% |
| STX250117P00035000 | 2024-05-07 1:41PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 3 | 2,945 | 73.83% |
| STX250117P00037500 | 2024-01-29 11:39AM EDT | 37.50 | 0.47 | 0.17 | 0.75 | 0.00 | - | 1 | 122 | 74.76% |
| STX250117P00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 382 | 67.87% |
| STX250117P00042500 | 2024-03-28 10:14AM EDT | 42.50 | 0.53 | 0.10 | 1.65 | 0.00 | - | 10 | 127 | 75.24% |
| STX250117P00045000 | 2024-05-17 9:45AM EDT | 45.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 1 | 485 | 60.84% |
| STX250117P00047500 | 2024-03-04 10:30AM EDT | 47.50 | 0.75 | 0.25 | 1.25 | 0.00 | - | 2 | 32 | 64.67% |
| STX250117P00050000 | 2024-06-28 1:25PM EDT | 50.00 | 0.20 | 0.10 | 0.30 | -0.30 | -60.00% | 10 | 3,135 | 51.22% |
| STX250117P00052500 | 2024-05-15 9:30AM EDT | 52.50 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 314 | 51.76% |
| STX250117P00055000 | 2024-06-26 12:24PM EDT | 55.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 206 | 3,603 | 47.56% |
| STX250117P00057500 | 2024-05-01 10:47AM EDT | 57.50 | 1.25 | 0.60 | 0.90 | 0.00 | - | 10 | 506 | 50.66% |
| STX250117P00060000 | 2024-06-25 10:07AM EDT | 60.00 | 0.55 | 0.20 | 0.80 | 0.00 | - | 4 | 1,167 | 48.19% |
| STX250117P00062500 | 2024-06-06 2:30PM EDT | 62.50 | 1.00 | 0.25 | 0.90 | 0.00 | - | 10 | 169 | 46.41% |
| STX250117P00065000 | 2024-06-12 1:20PM EDT | 65.00 | 0.80 | 0.35 | 1.00 | 0.00 | - | 2 | 477 | 44.53% |
| STX250117P00067500 | 2024-06-28 11:11AM EDT | 67.50 | 0.80 | 0.75 | 0.90 | -0.07 | -8.05% | 1 | 278 | 40.48% |
| STX250117P00070000 | 2024-06-24 1:13PM EDT | 70.00 | 1.15 | 0.90 | 1.05 | 0.00 | - | 10 | 1,733 | 39.17% |
| STX250117P00072500 | 2024-05-17 3:45PM EDT | 72.50 | 2.05 | 1.35 | 1.55 | 0.00 | - | 1 | 343 | 40.55% |
| STX250117P00075000 | 2024-06-27 12:56PM EDT | 75.00 | 1.52 | 1.40 | 1.55 | 0.00 | - | 4 | 377 | 37.60% |
| STX250117P00077500 | 2024-06-14 3:34PM EDT | 77.50 | 2.08 | 1.70 | 1.90 | 0.00 | - | 4 | 69 | 37.06% |
| STX250117P00080000 | 2024-06-27 12:55PM EDT | 80.00 | 2.28 | 2.10 | 2.25 | 0.00 | - | 3 | 417 | 36.19% |
| STX250117P00082500 | 2024-05-15 12:22PM EDT | 82.50 | 3.92 | 2.90 | 3.10 | 0.00 | - | 1 | 175 | 37.66% |
| STX250117P00085000 | 2024-06-17 10:41AM EDT | 85.00 | 3.42 | 3.00 | 3.30 | 0.00 | - | 1 | 556 | 35.41% |
| STX250117P00087500 | 2024-06-25 1:18PM EDT | 87.50 | 4.20 | 3.60 | 3.90 | 0.00 | - | 29 | 198 | 34.85% |
| STX250117P00090000 | 2024-06-25 1:24PM EDT | 90.00 | 4.90 | 4.30 | 4.60 | 0.00 | - | 182 | 430 | 34.40% |
| STX250117P00092500 | 2024-06-25 12:22PM EDT | 92.50 | 5.60 | 5.10 | 5.40 | 0.00 | - | 25 | 2,347 | 34.00% |
| STX250117P00095000 | 2024-06-25 12:22PM EDT | 95.00 | 6.50 | 5.90 | 6.30 | 0.00 | - | 25 | 91 | 33.64% |
| STX250117P00097500 | 2024-06-12 3:36PM EDT | 97.50 | 7.30 | 6.90 | 7.20 | 0.00 | - | 10 | 54 | 32.97% |
| STX250117P00100000 | 2024-06-27 3:32PM EDT | 100.00 | 7.90 | 8.00 | 8.60 | 0.00 | - | 10 | 105 | 33.67% |
| STX250117P00105000 | 2024-06-27 3:32PM EDT | 105.00 | 10.25 | 10.40 | 10.80 | 0.00 | - | 10 | 86 | 32.07% |
| STX250117P00110000 | 2024-06-20 9:59AM EDT | 110.00 | 13.73 | 13.30 | 14.30 | 0.00 | - | 1 | 28 | 33.51% |
| STX250117P00115000 | 2024-06-24 12:25PM EDT | 115.00 | 17.10 | 16.50 | 17.50 | 0.00 | - | 4 | 11 | 32.84% |
| STX250117P00120000 | 2024-05-13 10:29AM EDT | 120.00 | 28.40 | 19.30 | 21.90 | 0.00 | - | 2 | 1 | 35.35% |
| STX250117P00125000 | 2024-03-26 10:22AM EDT | 125.00 | 31.20 | 38.30 | 39.90 | 0.00 | - | 1 | 1 | 80.51% |
| STX250117P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 38.09 | 42.70 | 44.90 | 0.00 | - | 1 | 0 | 71.14% |
© 2024 Yahoo. All rights reserved.