Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,432.49 +255.54 (+0.40%) CMC Crypto 200
1,351.78 -8.55 (-0.63%)
STMicroelectronics N.V. (STM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719C00025000 | 2024-05-22 1:37PM EDT | 25.00 | 17.50 | 15.40 | 17.50 | 0.00 | - | 135 | 227 | 146.29% |
| STM240719C00035000 | 2024-06-06 12:12PM EDT | 35.00 | 10.10 | 5.20 | 8.00 | 0.00 | - | 10 | 119 | 68.41% |
| STM240719C00036000 | 2024-05-22 11:34AM EDT | 36.00 | 6.50 | 2.95 | 7.20 | 0.00 | - | 5 | 29 | 106.01% |
| STM240719C00037000 | 2024-06-14 11:57AM EDT | 37.00 | 5.50 | 4.10 | 4.40 | 0.00 | - | 10 | 16 | 46.14% |
| STM240719C00038000 | 2024-04-19 3:00PM EDT | 38.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| STM240719C00039000 | 2024-05-23 2:43PM EDT | 39.00 | 3.50 | 1.80 | 3.00 | 0.00 | - | 1 | 80 | 45.70% |
| STM240719C00040000 | 2024-06-21 3:20PM EDT | 40.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 144 | 384 | 38.23% |
| STM240719C00041000 | 2024-06-21 3:48PM EDT | 41.00 | 1.41 | 1.40 | 1.55 | -0.25 | -15.06% | 355 | 221 | 37.26% |
| STM240719C00042000 | 2024-06-21 3:42PM EDT | 42.00 | 1.01 | 1.00 | 1.10 | +0.01 | +1.00% | 4 | 683 | 36.38% |
| STM240719C00043000 | 2024-06-21 3:12PM EDT | 43.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 39 | 528 | 35.69% |
| STM240719C00044000 | 2024-06-21 2:52PM EDT | 44.00 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 17 | 561 | 35.35% |
| STM240719C00045000 | 2024-06-21 3:29PM EDT | 45.00 | 0.26 | 0.25 | 0.35 | -0.05 | -16.13% | 77 | 696 | 36.13% |
| STM240719C00046000 | 2024-06-21 1:35PM EDT | 46.00 | 0.19 | 0.15 | 0.25 | -0.06 | -24.00% | 5 | 695 | 37.11% |
| STM240719C00047000 | 2024-06-21 1:19PM EDT | 47.00 | 0.15 | 0.10 | 0.20 | -0.04 | -21.05% | 2 | 281 | 39.26% |
| STM240719C00048000 | 2024-06-18 3:15PM EDT | 48.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 403 | 40.43% |
| STM240719C00049000 | 2024-06-18 1:38PM EDT | 49.00 | 0.22 | 0.05 | 0.10 | 0.00 | - | 2 | 307 | 40.63% |
| STM240719C00050000 | 2024-06-21 12:19PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 3 | 863 | 47.95% |
| STM240719C00055000 | 2024-06-06 1:12PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,071 | 53.52% |
| STM240719C00060000 | 2024-05-15 10:01AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 66.02% |
| STM240719C00065000 | 2024-03-28 9:45AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 88 | 81.84% |
| STM240719C00070000 | 2024-05-08 11:53AM EDT | 70.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 129.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719P00030000 | 2024-06-17 11:22AM EDT | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 222 | 64.65% |
| STM240719P00035000 | 2024-06-21 9:52AM EDT | 35.00 | 0.19 | 0.10 | 0.15 | +0.03 | +18.75% | 1 | 126 | 40.14% |
| STM240719P00036000 | 2024-06-21 2:22PM EDT | 36.00 | 0.21 | 0.15 | 0.25 | -0.14 | -40.00% | 140 | 119 | 39.55% |
| STM240719P00037000 | 2024-06-21 11:51AM EDT | 37.00 | 0.32 | 0.25 | 0.35 | -0.08 | -20.00% | 3 | 307 | 37.21% |
| STM240719P00038000 | 2024-06-21 3:56PM EDT | 38.00 | 0.51 | 0.50 | 0.55 | -0.06 | -10.53% | 84 | 259 | 36.62% |
| STM240719P00039000 | 2024-06-21 3:24PM EDT | 39.00 | 0.78 | 0.75 | 0.80 | +0.03 | +4.00% | 270 | 236 | 35.40% |
| STM240719P00040000 | 2024-06-21 3:44PM EDT | 40.00 | 1.13 | 1.05 | 1.15 | -0.07 | -5.83% | 457 | 530 | 34.52% |
| STM240719P00041000 | 2024-06-20 3:59PM EDT | 41.00 | 1.64 | 1.50 | 1.65 | 0.00 | - | 8 | 272 | 34.77% |
| STM240719P00042000 | 2024-06-20 12:43PM EDT | 42.00 | 2.13 | 2.05 | 2.20 | 0.00 | - | 1,051 | 2,003 | 33.84% |
| STM240719P00043000 | 2024-06-21 3:56PM EDT | 43.00 | 2.75 | 2.75 | 2.90 | -0.05 | -1.79% | 8 | 1,378 | 34.13% |
| STM240719P00044000 | 2024-06-20 3:38PM EDT | 44.00 | 3.70 | 2.10 | 4.00 | 0.00 | - | 1 | 598 | 43.51% |
| STM240719P00045000 | 2024-06-20 1:51PM EDT | 45.00 | 4.39 | 3.60 | 4.80 | 0.00 | - | 54 | 410 | 43.90% |
| STM240719P00046000 | 2024-06-07 1:39PM EDT | 46.00 | 2.35 | 4.10 | 6.10 | 0.00 | - | 15 | 216 | 58.40% |
| STM240719P00047000 | 2024-06-20 3:52PM EDT | 47.00 | 6.10 | 5.20 | 7.20 | 0.00 | - | 1 | 394 | 66.85% |
| STM240719P00048000 | 2024-04-25 2:01PM EDT | 48.00 | 5.60 | 6.10 | 8.30 | 0.00 | - | 18 | 303 | 75.15% |
| STM240719P00049000 | 2024-04-30 1:40PM EDT | 49.00 | 9.10 | 6.00 | 10.10 | 0.00 | - | 8 | 59 | 102.20% |
| STM240719P00050000 | 2024-04-16 10:10AM EDT | 50.00 | 9.87 | 6.50 | 10.40 | 0.00 | - | 1 | 1 | 88.23% |
| STM240719P00055000 | 2024-06-07 2:13PM EDT | 55.00 | 10.71 | 12.30 | 16.30 | 0.00 | - | 3 | 0 | 58.79% |
| STM240719P00060000 | 2024-06-12 1:36PM EDT | 60.00 | 14.70 | 17.20 | 21.50 | 0.00 | - | 1 | 2 | 77.73% |
© 2024 Yahoo. All rights reserved.