Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX251219C00050000 | 2024-03-07 11:05AM EDT | 50.00 | 42.15 | 41.00 | 44.50 | 0.00 | - | - | 1 | 36.94% |
| STX251219C00055000 | 2023-12-21 12:47PM EDT | 55.00 | 34.10 | 33.90 | 35.60 | 0.00 | - | 23 | 24 | 0.00% |
| STX251219C00065000 | 2024-05-13 9:30AM EDT | 65.00 | 34.10 | 31.00 | 36.00 | 0.00 | - | 1 | 176 | 48.40% |
| STX251219C00067500 | 2023-09-28 11:49AM EDT | 67.50 | 12.78 | 15.30 | 17.75 | 0.00 | - | 1 | 1 | 0.00% |
| STX251219C00070000 | 2024-03-26 3:29PM EDT | 70.00 | 33.11 | 25.60 | 26.30 | 0.00 | - | 1 | 2 | 27.35% |
| STX251219C00072500 | 2024-04-19 9:54AM EDT | 72.50 | 22.40 | 29.00 | 31.60 | 0.00 | - | 2 | 2 | 48.28% |
| STX251219C00075000 | 2023-12-27 3:14PM EDT | 75.00 | 21.15 | 24.70 | 25.80 | 0.00 | - | 10 | 12 | 36.15% |
| STX251219C00077500 | 2024-02-29 2:03PM EDT | 77.50 | 25.82 | 24.55 | 27.00 | 0.00 | - | 1 | 3 | 43.14% |
| STX251219C00080000 | 2024-04-10 9:41AM EDT | 80.00 | 21.74 | 22.00 | 25.00 | 0.00 | - | 1 | 41 | 41.36% |
| STX251219C00082500 | 2023-12-19 3:38PM EDT | 82.50 | 16.42 | 16.75 | 17.40 | 0.00 | - | 5 | 6 | 25.81% |
| STX251219C00085000 | 2024-04-18 10:16AM EDT | 85.00 | 16.47 | 21.40 | 22.70 | 0.00 | - | 8 | 40 | 41.75% |
| STX251219C00087500 | 2024-05-21 10:13AM EDT | 87.50 | 19.80 | 17.10 | 22.00 | 0.00 | - | 1 | 2 | 42.77% |
| STX251219C00090000 | 2024-05-20 3:17PM EDT | 90.00 | 20.30 | 15.90 | 20.50 | 0.00 | - | 3 | 158 | 41.80% |
| STX251219C00092500 | 2024-05-29 2:47PM EDT | 92.50 | 17.80 | 16.70 | 19.50 | 0.00 | - | 2 | 8 | 41.88% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 95.00 | 13.12 | 15.90 | 16.80 | 0.00 | - | 7 | 13 | 38.09% |
| STX251219C00097500 | 2024-05-24 1:30PM EDT | 97.50 | 14.80 | 13.50 | 17.40 | 0.00 | - | 4 | 26 | 41.48% |
| STX251219C00100000 | 2024-05-30 10:48AM EDT | 100.00 | 13.60 | 11.50 | 16.50 | 0.00 | - | 95 | 215 | 41.46% |
| STX251219C00105000 | 2024-05-24 12:34PM EDT | 105.00 | 11.30 | 9.60 | 12.50 | -0.80 | -6.61% | 2 | 185 | 36.38% |
| STX251219C00110000 | 2024-05-15 11:41AM EDT | 110.00 | 12.40 | 10.00 | 10.80 | 0.00 | - | 1 | 16 | 35.89% |
| STX251219C00115000 | 2024-05-17 2:12PM EDT | 115.00 | 9.90 | 8.40 | 9.40 | 0.00 | - | 1 | 218 | 35.67% |
| STX251219C00120000 | 2024-05-30 10:20AM EDT | 120.00 | 8.20 | 7.40 | 10.10 | 0.00 | - | 5 | 20 | 39.84% |
| STX251219C00125000 | 2024-05-28 10:35AM EDT | 125.00 | 7.44 | 6.20 | 7.10 | 0.00 | - | 20 | 243 | 35.32% |
| STX251219C00130000 | 2024-05-02 3:43PM EDT | 130.00 | 4.40 | 5.50 | 6.20 | 0.00 | - | 21 | 25 | 35.27% |
| STX251219C00135000 | 2024-05-29 1:22PM EDT | 135.00 | 5.50 | 4.70 | 5.40 | 0.00 | - | 49 | 49 | 35.20% |
| STX251219C00140000 | 2024-05-28 10:04AM EDT | 140.00 | 4.65 | 4.00 | 4.70 | 0.00 | - | 6 | 16 | 35.13% |
| STX251219C00145000 | 2024-05-28 12:45PM EDT | 145.00 | 4.30 | 3.40 | 4.10 | 0.00 | - | 1 | 17 | 35.09% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX251219P00032500 | 2024-05-22 11:24AM EDT | 32.50 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 52.00% |
| STX251219P00035000 | 2024-04-12 9:33AM EDT | 35.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,165 | 48.66% |
| STX251219P00037500 | 2024-04-12 10:50AM EDT | 37.50 | 1.35 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 51.15% |
| STX251219P00040000 | 2024-04-09 11:12AM EDT | 40.00 | 1.50 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 52.28% |
| STX251219P00042500 | 2024-05-06 11:27AM EDT | 42.50 | 1.25 | 0.00 | 1.45 | 0.00 | - | 4 | 7 | 46.66% |
| STX251219P00045000 | 2024-02-01 12:58PM EDT | 45.00 | 2.35 | 1.59 | 2.46 | 0.00 | - | 3 | 0 | 50.81% |
| STX251219P00050000 | 2024-05-23 3:08PM EDT | 50.00 | 1.70 | 1.60 | 2.00 | 0.00 | - | 1 | 25 | 42.02% |
| STX251219P00055000 | 2024-05-10 2:00PM EDT | 55.00 | 2.50 | 2.25 | 5.00 | 0.00 | - | 50 | 63 | 50.88% |
| STX251219P00057500 | 2024-05-20 10:52AM EDT | 57.50 | 2.30 | 2.60 | 3.40 | 0.00 | - | 2 | 3 | 41.09% |
| STX251219P00060000 | 2024-05-31 10:42AM EDT | 60.00 | 3.40 | 0.55 | 5.50 | +0.26 | +8.28% | 2 | 242 | 46.70% |
| STX251219P00062500 | 2024-05-16 12:30PM EDT | 62.50 | 2.70 | 3.50 | 4.00 | 0.00 | - | 80 | 3 | 38.21% |
| STX251219P00065000 | 2024-05-24 1:32PM EDT | 65.00 | 3.99 | 3.90 | 4.50 | 0.00 | - | 8 | 322 | 37.43% |
| STX251219P00067500 | 2024-05-17 11:05AM EDT | 67.50 | 4.10 | 4.50 | 5.10 | 0.00 | - | 1 | 6 | 36.86% |
| STX251219P00070000 | 2024-05-20 10:29AM EDT | 70.00 | 4.50 | 5.00 | 5.70 | 0.00 | - | 25 | 33 | 36.15% |
| STX251219P00072500 | 2024-05-17 10:50AM EDT | 72.50 | 5.20 | 5.60 | 6.30 | 0.00 | - | 1 | 17 | 35.30% |
| STX251219P00075000 | 2024-05-17 11:32AM EDT | 75.00 | 6.10 | 4.00 | 7.10 | 0.00 | - | 126 | 151 | 34.90% |
| STX251219P00077500 | 2024-05-20 10:37AM EDT | 77.50 | 6.50 | 7.00 | 8.10 | 0.00 | - | 1 | 14 | 34.88% |
| STX251219P00080000 | 2024-05-31 1:20PM EDT | 80.00 | 8.80 | 6.00 | 8.80 | +0.10 | +1.15% | 1 | 355 | 33.92% |
| STX251219P00082500 | 2024-05-20 10:36AM EDT | 82.50 | 8.10 | 8.80 | 9.70 | 0.00 | - | 36 | 148 | 33.34% |
| STX251219P00085000 | 2024-05-17 10:17AM EDT | 85.00 | 8.90 | 9.80 | 10.70 | 0.00 | - | 10 | 11 | 32.87% |
| STX251219P00087500 | 2024-05-20 10:54AM EDT | 87.50 | 9.80 | 10.90 | 11.70 | 0.00 | - | 12 | 25 | 32.26% |
| STX251219P00090000 | 2024-05-23 2:40PM EDT | 90.00 | 12.20 | 12.00 | 12.90 | 0.00 | - | 1 | 39 | 31.98% |
| STX251219P00092500 | 2024-05-28 11:12AM EDT | 92.50 | 12.50 | 13.20 | 14.10 | 0.00 | - | 1 | 15 | 31.55% |
| STX251219P00095000 | 2024-05-16 10:28AM EDT | 95.00 | 12.40 | 14.40 | 15.30 | 0.00 | - | 1 | 13 | 30.99% |
| STX251219P00097500 | 2024-05-17 10:58AM EDT | 97.50 | 14.60 | 15.70 | 16.60 | 0.00 | - | 10 | 35 | 30.51% |
| STX251219P00100000 | 2024-05-30 10:09AM EDT | 100.00 | 17.30 | 15.00 | 18.70 | 0.00 | - | 95 | 119 | 31.63% |
© 2024 Yahoo. All rights reserved.