Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00% |
| 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 | 56.15% |
| 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 | 0.00 | 0.00 | 0.00 | - | 134 | 52 | 0.00% |
| STX250117C00052500 | 2023-12-29 1:17PM EDT | 52.50 | 35.29 | 37.25 | 39.10 | 0.00 | - | 9 | 285 | 0.00% |
| STX250117C00055000 | 2024-06-13 11:27AM EDT | 55.00 | 49.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1,885 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 261 | 0.00% |
| STX250117C00062500 | 2024-05-29 3:16PM EDT | 62.50 | 33.35 | 0.00 | 0.00 | 0.00 | - | 8 | 114 | 0.00% |
| STX250117C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| STX250117C00067500 | 2024-06-12 9:41AM EDT | 67.50 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 0.00% |
| STX250117C00070000 | 2024-06-14 10:04AM EDT | 70.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| STX250117C00077500 | 2024-05-15 3:24PM EDT | 77.50 | 24.70 | 27.20 | 30.00 | 0.00 | - | 3 | 94 | 46.29% |
| STX250117C00080000 | 2024-06-14 2:19PM EDT | 80.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 361 | 0.00% |
| STX250117C00082500 | 2024-06-06 11:41AM EDT | 82.50 | 17.58 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| STX250117C00085000 | 2024-06-12 2:00PM EDT | 85.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 8 | 712 | 0.00% |
| STX250117C00087500 | 2024-06-14 3:55PM EDT | 87.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| STX250117C00090000 | 2024-06-14 3:42PM EDT | 90.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 30 | 646 | 0.00% |
| STX250117C00092500 | 2024-06-13 11:49AM EDT | 92.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 64 | 114 | 0.00% |
| STX250117C00095000 | 2024-06-14 12:43PM EDT | 95.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 15 | 149 | 0.00% |
| STX250117C00097500 | 2024-06-14 3:55PM EDT | 97.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| STX250117C00100000 | 2024-06-14 10:32AM EDT | 100.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 679 | 0.00% |
| STX250117C00105000 | 2024-06-12 3:00PM EDT | 105.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 4 | 314 | 0.39% |
| STX250117C00110000 | 2024-06-14 2:48PM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 473 | 1.56% |
| STX250117C00115000 | 2024-06-14 11:53AM EDT | 115.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 213 | 3.13% |
| STX250117C00120000 | 2024-06-13 3:39PM EDT | 120.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 3.13% |
| STX250117C00125000 | 2024-06-13 11:12AM EDT | 125.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,515 | 6.25% |
| STX250117C00130000 | 2024-06-12 10:08AM EDT | 130.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| STX250117C00135000 | 2024-05-09 11:13AM EDT | 135.00 | 1.12 | 1.35 | 2.00 | 0.00 | - | 1 | 104 | 31.42% |
| STX250117C00140000 | 2024-04-10 3:15PM EDT | 140.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 1 | 31 | 28.22% |
| STX250117C00145000 | 2024-06-12 10:17AM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 12.50% |
| STX250117C00150000 | 2024-06-12 10:24AM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX250117P00025000 | 2024-06-11 1:38PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 2,036 | 50.00% |
| STX250117P00027500 | 2024-03-20 3:33PM EDT | 27.50 | 0.23 | 0.00 | 2.05 | 0.00 | - | 40 | 68 | 109.57% |
| STX250117P00030000 | 2024-06-11 1:38PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 110 | 25.00% |
| STX250117P00032500 | 2024-05-10 9:47AM EDT | 32.50 | 0.30 | 0.05 | 0.55 | 0.00 | - | 14 | 29 | 76.66% |
| STX250117P00035000 | 2024-05-07 1:41PM EDT | 35.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 3 | 2,945 | 72.07% |
| STX250117P00037500 | 2024-01-29 11:39AM EDT | 37.50 | 0.47 | 0.17 | 0.75 | 0.00 | - | 1 | 122 | 72.95% |
| STX250117P00040000 | 2024-05-10 9:30AM EDT | 40.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 382 | 66.21% |
| STX250117P00042500 | 2024-03-28 10:14AM EDT | 42.50 | 0.53 | 0.10 | 1.65 | 0.00 | - | 10 | 127 | 73.44% |
| STX250117P00045000 | 2024-05-17 9:45AM EDT | 45.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 1 | 485 | 59.42% |
| STX250117P00047500 | 2024-03-04 10:30AM EDT | 47.50 | 0.75 | 0.25 | 1.25 | 0.00 | - | 2 | 32 | 63.18% |
| STX250117P00050000 | 2024-05-23 2:33PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,135 | 25.00% |
| STX250117P00052500 | 2024-05-15 9:30AM EDT | 52.50 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 314 | 50.61% |
| STX250117P00055000 | 2024-05-15 11:59AM EDT | 55.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 100 | 3,650 | 52.73% |
| STX250117P00057500 | 2024-05-01 10:47AM EDT | 57.50 | 1.25 | 0.60 | 0.90 | 0.00 | - | 10 | 506 | 51.61% |
| STX250117P00060000 | 2024-06-04 11:23AM EDT | 60.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 53 | 1,170 | 12.50% |
| STX250117P00062500 | 2024-06-06 2:30PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 12.50% |
| STX250117P00065000 | 2024-06-12 1:20PM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 12.50% |
| STX250117P00067500 | 2024-06-07 12:05PM EDT | 67.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 12.50% |
| STX250117P00070000 | 2024-06-12 10:22AM EDT | 70.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 16 | 1,746 | 12.50% |
| STX250117P00072500 | 2024-05-17 3:45PM EDT | 72.50 | 2.05 | 1.35 | 1.55 | 0.00 | - | 1 | 343 | 39.82% |
| STX250117P00075000 | 2024-06-12 2:06PM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 12.50% |
| STX250117P00077500 | 2024-06-14 3:34PM EDT | 77.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 6.25% |
| STX250117P00080000 | 2024-06-14 3:33PM EDT | 80.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 420 | 6.25% |
| STX250117P00082500 | 2024-05-15 12:22PM EDT | 82.50 | 3.92 | 2.90 | 3.10 | 0.00 | - | 1 | 175 | 37.10% |
| STX250117P00085000 | 2024-06-13 10:56AM EDT | 85.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 6.25% |
| STX250117P00087500 | 2024-05-30 3:15PM EDT | 87.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 169 | 6.25% |
| STX250117P00090000 | 2024-06-11 11:58AM EDT | 90.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 3.13% |
| STX250117P00092500 | 2024-05-22 2:02PM EDT | 92.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 2,347 | 3.13% |
| STX250117P00095000 | 2024-06-06 9:54AM EDT | 95.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 3.13% |
| STX250117P00097500 | 2024-06-12 3:36PM EDT | 97.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 1.56% |
| STX250117P00100000 | 2024-06-13 11:13AM EDT | 100.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 9 | 93 | 1.56% |
| STX250117P00105000 | 2024-06-13 11:12AM EDT | 105.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 0.00% |
| STX250117P00110000 | 2024-06-12 2:44PM EDT | 110.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 0.00% |
| STX250117P00115000 | 2024-06-07 3:35PM EDT | 115.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| STX250117P00120000 | 2024-05-13 10:29AM EDT | 120.00 | 28.40 | 19.30 | 21.90 | 0.00 | - | 2 | 1 | 35.69% |
| STX250117P00125000 | 2024-03-26 10:22AM EDT | 125.00 | 31.20 | 38.30 | 39.90 | 0.00 | - | 1 | 1 | 79.17% |
| STX250117P00135000 | 2024-03-04 11:14AM EDT | 135.00 | 38.09 | 42.70 | 44.90 | 0.00 | - | 1 | 0 | 70.26% |
© 2024 Yahoo. All rights reserved.