Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 2024-04-24 9:37AM EDT | 70.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510C00076000 | 2024-04-24 9:47AM EDT | 76.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240510C00078000 | 2024-05-02 3:59PM EDT | 78.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240510C00079000 | 2024-04-24 9:46AM EDT | 79.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510C00080000 | 2024-05-03 3:06PM EDT | 80.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510C00081000 | 2024-05-02 10:13AM EDT | 81.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| STX240510C00083000 | 2024-05-06 10:26AM EDT | 83.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240510C00084000 | 2024-04-26 9:46AM EDT | 84.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240510C00085000 | 2024-05-06 3:18PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240510C00086000 | 2024-05-06 10:31AM EDT | 86.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240510C00087000 | 2024-05-06 3:09PM EDT | 87.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STX240510C00088000 | 2024-05-06 2:32PM EDT | 88.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| STX240510C00089000 | 2024-05-06 12:05PM EDT | 89.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STX240510C00090000 | 2024-05-06 12:17PM EDT | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| STX240510C00091000 | 2024-05-06 3:59PM EDT | 91.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| STX240510C00092000 | 2024-05-06 1:38PM EDT | 92.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| STX240510C00093000 | 2024-05-06 1:00PM EDT | 93.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| STX240510C00094000 | 2024-05-06 2:35PM EDT | 94.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| STX240510C00095000 | 2024-05-06 1:02PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| STX240510C00096000 | 2024-04-29 10:14AM EDT | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240510C00097000 | 2024-04-22 10:06AM EDT | 97.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240510C00098000 | 2024-04-25 3:13PM EDT | 98.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240510C00100000 | 2024-04-24 12:55PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240510C00101000 | 2024-04-23 1:31PM EDT | 101.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240510C00102000 | 2024-04-23 3:28PM EDT | 102.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STX240510C00105000 | 2024-04-23 1:31PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX240510C00110000 | 2024-04-01 10:32AM EDT | 110.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | - | 1 | 147.07% |
| STX240510C00115000 | 2024-04-22 10:06AM EDT | 115.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 2024-04-09 10:22AM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240510P00076000 | 2024-04-12 9:38AM EDT | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240510P00078000 | 2024-04-29 11:30AM EDT | 78.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STX240510P00079000 | 2024-05-02 11:36AM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240510P00080000 | 2024-05-06 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240510P00081000 | 2024-05-03 12:30PM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STX240510P00082000 | 2024-05-06 11:16AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STX240510P00083000 | 2024-05-06 9:55AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STX240510P00084000 | 2024-05-03 9:57AM EDT | 84.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STX240510P00085000 | 2024-05-06 3:41PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STX240510P00086000 | 2024-05-06 3:15PM EDT | 86.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| STX240510P00087000 | 2024-05-06 3:15PM EDT | 87.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| STX240510P00088000 | 2024-05-06 3:33PM EDT | 88.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| STX240510P00089000 | 2024-05-06 3:41PM EDT | 89.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| STX240510P00090000 | 2024-05-06 3:33PM EDT | 90.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240510P00091000 | 2024-05-06 10:54AM EDT | 91.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240510P00092000 | 2024-05-06 3:08PM EDT | 92.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 95.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| STX240510P00096000 | 2024-04-12 11:39AM EDT | 96.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| STX240510P00097000 | 2024-05-06 10:11AM EDT | 97.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.