Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,148.52 -747.98 (-1.17%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
State Street Corporation (STT)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 20.06 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| STT240719C00050000 | 2024-03-27 9:36AM EDT | 50.00 | 27.10 | 21.50 | 25.80 | 0.00 | - | 1 | 2 | 86.89% |
| STT240719C00055000 | 2023-12-28 11:36AM EDT | 55.00 | 23.86 | 18.80 | 23.50 | 0.00 | - | 5 | 26 | 75.53% |
| STT240719C00060000 | 2024-03-26 3:12PM EDT | 60.00 | 16.80 | 11.50 | 15.30 | 0.00 | - | 4 | 11 | 51.49% |
| STT240719C00062500 | 2024-03-27 11:34AM EDT | 62.50 | 14.80 | 11.90 | 12.10 | 0.00 | - | 1 | 47 | 37.18% |
| STT240719C00065000 | 2024-03-05 1:16PM EDT | 65.00 | 10.50 | 10.30 | 14.70 | 0.00 | - | 1 | 79 | 57.47% |
| STT240719C00067500 | 2024-03-14 11:46AM EDT | 67.50 | 7.20 | 9.80 | 12.20 | 0.00 | - | 3 | 56 | 57.31% |
| STT240719C00070000 | 2024-04-12 12:28PM EDT | 70.00 | 6.52 | 3.90 | 5.90 | 0.00 | - | 14 | 46 | 29.00% |
| STT240719C00072500 | 2024-04-25 10:38AM EDT | 72.50 | 3.80 | 4.00 | 4.20 | 0.00 | - | 2 | 38 | 26.78% |
| STT240719C00075000 | 2024-04-25 10:43AM EDT | 75.00 | 2.70 | 2.75 | 2.85 | 0.00 | - | 34 | 120 | 25.34% |
| STT240719C00077500 | 2024-04-26 2:51PM EDT | 77.50 | 1.90 | 1.75 | 1.90 | +0.20 | +11.76% | 17 | 154 | 24.85% |
| STT240719C00080000 | 2024-04-26 3:47PM EDT | 80.00 | 1.15 | 1.05 | 1.20 | +0.10 | +9.52% | 273 | 439 | 24.37% |
| STT240719C00082500 | 2024-04-24 11:42AM EDT | 82.50 | 0.75 | 0.60 | 1.55 | -0.04 | -5.06% | 11 | 210 | 32.17% |
| STT240719C00085000 | 2024-04-26 10:19AM EDT | 85.00 | 0.45 | 0.35 | 0.45 | -0.01 | -2.17% | 1 | 495 | 24.22% |
| STT240719C00087500 | 2024-04-24 11:42AM EDT | 87.50 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 471 | 23.93% |
| STT240719C00090000 | 2024-04-02 11:43AM EDT | 90.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 35.13% |
| STT240719C00095000 | 2024-01-22 12:52PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 3 | 41.36% |
| STT240719C00100000 | 2023-09-12 3:27PM EDT | 100.00 | 0.79 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 39.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719P00032500 | 2024-01-17 10:59AM EDT | 32.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 100.20% |
| STT240719P00035000 | 2023-09-27 10:16AM EDT | 35.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 255 | 89.84% |
| STT240719P00040000 | 2023-10-24 12:05PM EDT | 40.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 67.19% |
| STT240719P00042500 | 2023-10-05 1:33PM EDT | 42.50 | 1.19 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 76.22% |
| STT240719P00045000 | 2023-11-17 10:31AM EDT | 45.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 1 | 4 | 69.53% |
| STT240719P00047500 | 2024-04-12 3:19PM EDT | 47.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 56.84% |
| STT240719P00050000 | 2024-04-12 3:22PM EDT | 50.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 51.17% |
| STT240719P00055000 | 2024-02-22 3:45PM EDT | 55.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 177 | 48.32% |
| STT240719P00057500 | 2024-01-24 4:52PM EDT | 57.50 | 0.74 | 0.55 | 0.65 | 0.00 | - | 2 | 35 | 40.87% |
| STT240719P00060000 | 2024-04-23 3:50PM EDT | 60.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 282 | 30.01% |
| STT240719P00062500 | 2024-04-24 3:44PM EDT | 62.50 | 0.35 | 0.40 | 0.50 | 0.00 | - | 3 | 95 | 27.78% |
| STT240719P00065000 | 2024-04-26 12:06PM EDT | 65.00 | 0.75 | 0.75 | 0.80 | -0.05 | -6.25% | 27 | 126 | 26.56% |
| STT240719P00067500 | 2024-04-26 11:46AM EDT | 67.50 | 1.20 | 1.20 | 1.30 | -0.10 | -7.69% | 1 | 127 | 25.86% |
| STT240719P00070000 | 2024-04-26 1:18PM EDT | 70.00 | 1.85 | 1.85 | 2.00 | -0.15 | -7.50% | 31 | 220 | 25.04% |
| STT240719P00072500 | 2024-04-26 10:19AM EDT | 72.50 | 2.50 | 2.75 | 2.95 | -0.60 | -19.35% | 27 | 186 | 24.21% |
| STT240719P00075000 | 2024-04-26 10:17AM EDT | 75.00 | 3.60 | 4.00 | 4.20 | -0.10 | -2.70% | 1 | 206 | 23.50% |
| STT240719P00077500 | 2024-04-22 10:38AM EDT | 77.50 | 5.30 | 4.20 | 7.10 | 0.00 | - | 21 | 59 | 33.06% |
| STT240719P00080000 | 2024-04-15 10:59AM EDT | 80.00 | 5.70 | 6.20 | 8.90 | 0.00 | - | 1 | 41 | 33.47% |
| STT240719P00082500 | 2024-03-12 10:38AM EDT | 82.50 | 10.30 | 9.90 | 10.30 | 0.00 | - | 5 | 9 | 28.83% |
| STT240719P00085000 | 2024-01-11 12:39PM EDT | 85.00 | 10.70 | 12.70 | 13.30 | 0.00 | - | 1 | 2 | 37.84% |
| STT240719P00087500 | 2024-04-04 11:26AM EDT | 87.50 | 10.40 | 13.10 | 14.40 | 0.00 | - | 6 | 5 | 24.76% |
© 2024 Yahoo. All rights reserved.