Canada markets closed

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.27-0.83 (-0.80%)
At close: 04:00PM EDT
103.27 0.00 (0.00%)
After hours: 04:50PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STX250117C000250002023-11-17 4:16PM EDT25.0051.1858.5059.800.00-1000.00%
STX250117C000275002023-09-22 1:19PM EDT27.5039.0338.1041.450.00-400.00%
STX250117C000300002023-12-19 4:44PM EDT30.0054.1852.0555.250.00-6450.00%
STX250117C000325002023-10-24 9:30AM EDT32.5035.1543.9045.000.00-4140.00%
STX250117C000350002022-11-03 9:51AM EDT35.0018.2420.8021.600.00-430.00%
STX250117C000375002023-12-19 2:45PM EDT37.5046.1545.6549.450.00-3130.00%
STX250117C000400002024-05-13 3:14PM EDT40.0053.4261.1063.500.00-23462.55%
STX250117C000425002023-10-02 12:49PM EDT42.5026.5730.3531.000.00-2170.00%
STX250117C000450002024-05-17 11:59AM EDT45.0051.2058.5059.800.00-25770.97%
STX250117C000475002023-11-14 1:43PM EDT47.5029.1838.1039.550.00-35370.00%
STX250117C000500002024-05-28 1:46PM EDT50.0047.3952.9057.000.00-1345073.68%
STX250117C000525002023-12-29 1:17PM EDT52.5035.2937.2539.100.00-92850.00%
STX250117C000550002024-06-24 12:29PM EDT55.0049.4247.3051.400.00-11,88458.52%
STX250117C000575002024-04-25 3:14PM EDT57.5032.0037.4038.200.00-3930.00%
STX250117C000600002024-06-13 1:49PM EDT60.0044.4042.6046.900.00-326156.03%
STX250117C000625002024-05-29 3:16PM EDT62.5033.3540.1044.300.00-811452.12%
STX250117C000650002024-05-13 9:30AM EDT65.0031.600.000.000.00-11590.00%
STX250117C000675002024-06-24 10:14AM EDT67.5038.3835.7039.500.00-1031062.31%
STX250117C000700002024-06-26 2:20PM EDT70.0034.7835.0035.700.00-131950.15%
STX250117C000725002024-05-03 10:35AM EDT72.5019.6023.4025.600.00-1960.00%
STX250117C000750002024-06-13 1:54PM EDT75.0031.5030.1033.000.00-415056.51%
STX250117C000775002024-06-18 11:02AM EDT77.5032.6528.5029.100.00-19445.46%
STX250117C000800002024-06-18 10:10AM EDT80.0030.6526.5028.800.00-436152.85%
STX250117C000825002024-06-25 11:31AM EDT82.5025.0024.5026.800.00-13751.31%
STX250117C000850002024-06-24 2:09PM EDT85.0023.2022.4023.100.00-570942.35%
STX250117C000875002024-06-14 3:55PM EDT87.5021.4020.0022.700.00-15347.42%
STX250117C000900002024-06-20 10:03AM EDT90.0020.1018.2021.000.00-463946.65%
STX250117C000925002024-06-26 10:09AM EDT92.5017.7517.3018.300.00-1614541.97%
STX250117C000950002024-06-28 3:26PM EDT95.0016.1015.8016.10-0.40-2.42%413639.12%
STX250117C000975002024-06-21 9:38AM EDT97.5013.5914.3014.600.00-35538.59%
STX250117C001000002024-06-27 1:56PM EDT100.0013.8512.9015.200.00-269244.86%
STX250117C001050002024-06-27 3:38PM EDT105.0011.0610.5010.800.00-2533837.70%
STX250117C001100002024-06-24 3:35PM EDT110.009.058.408.800.00-260737.52%
STX250117C001150002024-06-27 12:15PM EDT115.006.906.707.000.00-122436.98%
STX250117C001200002024-06-24 1:29PM EDT120.005.905.305.600.00-1227936.85%
STX250117C001250002024-06-27 3:49PM EDT125.004.604.204.400.00-251,51736.55%
STX250117C001300002024-06-17 3:30PM EDT130.004.503.303.600.00-6820337.01%
STX250117C001350002024-06-20 12:43PM EDT135.002.952.652.850.00-6411536.99%
STX250117C001400002024-06-28 10:57AM EDT140.002.452.102.30+1.20+96.00%2763137.26%
STX250117C001450002024-06-21 10:04AM EDT145.001.901.651.850.00-110037.46%
STX250117C001500002024-06-24 2:43PM EDT150.001.531.301.800.00-21539.65%
STX250117C001550002024-06-25 12:09PM EDT155.001.151.001.250.00-410438.27%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STX250117P000250002024-06-21 10:12AM EDT25.000.100.000.200.00-102,04681.64%
STX250117P000275002024-03-20 3:33PM EDT27.500.230.002.050.00-4068112.45%
STX250117P000300002024-06-11 1:38PM EDT30.000.120.000.300.00-3011075.49%
STX250117P000325002024-05-10 9:47AM EDT32.500.300.050.550.00-142978.61%
STX250117P000350002024-05-07 1:41PM EDT35.000.240.050.550.00-32,94573.83%
STX250117P000375002024-01-29 11:39AM EDT37.500.470.170.750.00-112274.76%
STX250117P000400002024-05-10 9:30AM EDT40.000.250.050.700.00-138267.87%
STX250117P000425002024-03-28 10:14AM EDT42.500.530.101.650.00-1012775.24%
STX250117P000450002024-05-17 9:45AM EDT45.000.460.050.750.00-148560.84%
STX250117P000475002024-03-04 10:30AM EDT47.500.750.251.250.00-23264.67%
STX250117P000500002024-06-28 1:25PM EDT50.000.200.100.30-0.30-60.00%103,13551.22%
STX250117P000525002024-05-15 9:30AM EDT52.500.400.150.750.00-131451.76%
STX250117P000550002024-06-26 12:24PM EDT55.000.350.200.400.00-2063,60347.56%
STX250117P000575002024-05-01 10:47AM EDT57.501.250.600.900.00-1050650.66%
STX250117P000600002024-06-25 10:07AM EDT60.000.550.200.800.00-41,16748.19%
STX250117P000625002024-06-06 2:30PM EDT62.501.000.250.900.00-1016946.41%
STX250117P000650002024-06-12 1:20PM EDT65.000.800.351.000.00-247744.53%
STX250117P000675002024-06-28 11:11AM EDT67.500.800.750.90-0.07-8.05%127840.48%
STX250117P000700002024-06-24 1:13PM EDT70.001.150.901.050.00-101,73339.17%
STX250117P000725002024-05-17 3:45PM EDT72.502.051.351.550.00-134340.55%
STX250117P000750002024-06-27 12:56PM EDT75.001.521.401.550.00-437737.60%
STX250117P000775002024-06-14 3:34PM EDT77.502.081.701.900.00-46937.06%
STX250117P000800002024-06-27 12:55PM EDT80.002.282.102.250.00-341736.19%
STX250117P000825002024-05-15 12:22PM EDT82.503.922.903.100.00-117537.66%
STX250117P000850002024-06-17 10:41AM EDT85.003.423.003.300.00-155635.41%
STX250117P000875002024-06-25 1:18PM EDT87.504.203.603.900.00-2919834.85%
STX250117P000900002024-06-25 1:24PM EDT90.004.904.304.600.00-18243034.40%
STX250117P000925002024-06-25 12:22PM EDT92.505.605.105.400.00-252,34734.00%
STX250117P000950002024-06-25 12:22PM EDT95.006.505.906.300.00-259133.64%
STX250117P000975002024-06-12 3:36PM EDT97.507.306.907.200.00-105432.97%
STX250117P001000002024-06-27 3:32PM EDT100.007.908.008.600.00-1010533.67%
STX250117P001050002024-06-27 3:32PM EDT105.0010.2510.4010.800.00-108632.07%
STX250117P001100002024-06-20 9:59AM EDT110.0013.7313.3014.300.00-12833.51%
STX250117P001150002024-06-24 12:25PM EDT115.0017.1016.5017.500.00-41132.84%
STX250117P001200002024-05-13 10:29AM EDT120.0028.4019.3021.900.00-2135.35%
STX250117P001250002024-03-26 10:22AM EDT125.0031.2038.3039.900.00-1180.51%
STX250117P001350002024-03-04 11:14AM EDT135.0038.0942.7044.900.00-1071.14%