Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,668.37 -908.78 (-1.48%) CMC Crypto 200
1,264.79 -19.04 (-1.48%)
State Street Corporation (STT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT260116C00032500 | 2024-06-12 1:05PM EDT | 32.50 | 40.15 | 39.00 | 44.00 | 0.00 | - | - | 5 | 60.74% |
| STT260116C00035000 | 2023-12-01 4:10PM EDT | 35.00 | 39.10 | 40.50 | 45.50 | 0.00 | - | 9 | 1 | 66.50% |
| STT260116C00040000 | 2024-03-20 10:46AM EDT | 40.00 | 33.50 | 32.00 | 36.40 | 0.00 | - | - | 1 | 47.33% |
| STT260116C00042500 | 2024-03-22 10:49AM EDT | 42.50 | 33.50 | 30.40 | 34.40 | 0.00 | - | 1 | 2 | 46.69% |
| STT260116C00050000 | 2024-05-22 10:03AM EDT | 50.00 | 28.84 | 22.50 | 26.20 | 0.00 | - | 3 | 8 | 32.72% |
| STT260116C00055000 | 2024-04-25 9:54AM EDT | 55.00 | 22.00 | 21.30 | 26.00 | 0.00 | - | 3 | 2 | 46.39% |
| STT260116C00060000 | 2024-06-27 1:24PM EDT | 60.00 | 17.30 | 17.70 | 20.60 | 0.00 | - | 2 | 19 | 37.56% |
| STT260116C00065000 | 2024-04-30 1:25PM EDT | 65.00 | 15.18 | 14.20 | 16.50 | 0.00 | - | 4 | 5 | 33.37% |
| STT260116C00067500 | 2024-05-14 10:04AM EDT | 67.50 | 16.00 | 11.60 | 12.60 | 0.00 | - | 16 | 9 | 25.63% |
| STT260116C00070000 | 2024-06-28 11:02AM EDT | 70.00 | 11.82 | 9.60 | 14.40 | +1.32 | +12.57% | 1 | 796 | 34.61% |
| STT260116C00072500 | 2024-06-25 9:44AM EDT | 72.50 | 9.90 | 10.40 | 13.10 | 0.00 | - | 5 | 6 | 34.11% |
| STT260116C00075000 | 2024-06-28 9:46AM EDT | 75.00 | 9.20 | 9.30 | 11.90 | +0.40 | +4.55% | 2 | 403 | 33.69% |
| STT260116C00077500 | 2024-02-26 1:10PM EDT | 77.50 | 9.28 | 10.50 | 11.70 | 0.00 | - | 2 | 5 | 35.80% |
| STT260116C00080000 | 2024-06-28 11:02AM EDT | 80.00 | 7.31 | 7.10 | 7.80 | +0.49 | +7.18% | 1 | 6 | 27.64% |
| STT260116C00082500 | 2024-06-18 11:41AM EDT | 82.50 | 5.78 | 6.30 | 6.90 | 0.00 | - | 5 | 18 | 27.42% |
| STT260116C00085000 | 2024-06-13 9:45AM EDT | 85.00 | 5.00 | 3.40 | 7.90 | 0.00 | - | 1 | 304 | 32.25% |
| STT260116C00090000 | 2024-06-27 3:54PM EDT | 90.00 | 3.90 | 4.10 | 6.30 | 0.00 | - | 2 | 2 | 31.52% |
| STT260116C00100000 | 2023-09-13 3:59PM EDT | 100.00 | 4.05 | 0.20 | 4.70 | 0.00 | - | - | 1 | 32.90% |
| STT260116C00105000 | 2024-05-31 9:30AM EDT | 105.00 | 1.94 | 1.35 | 5.00 | 0.00 | - | 1 | 1 | 36.45% |
| STT260116C00115000 | 2024-06-13 10:23AM EDT | 115.00 | 0.85 | 0.65 | 1.35 | 0.00 | - | 3 | 3 | 26.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT260116P00032500 | 2024-06-27 3:51PM EDT | 32.50 | 0.30 | 0.05 | 1.50 | 0.00 | - | 8 | 255 | 52.12% |
| STT260116P00035000 | 2024-06-12 1:31PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| STT260116P00037500 | 2024-04-25 11:12AM EDT | 37.50 | 0.80 | 0.30 | 1.00 | 0.00 | - | 60 | 83 | 39.80% |
| STT260116P00040000 | 2024-05-07 2:12PM EDT | 40.00 | 0.85 | 0.65 | 1.05 | 0.00 | - | 1 | 53 | 37.07% |
| STT260116P00045000 | 2024-06-21 1:42PM EDT | 45.00 | 1.35 | 0.95 | 1.75 | 0.00 | - | 10 | 12 | 36.22% |
| STT260116P00047500 | 2024-06-14 2:45PM EDT | 47.50 | 1.87 | 1.05 | 2.45 | 0.00 | - | 1 | 4 | 37.23% |
| STT260116P00050000 | 2024-06-17 10:33AM EDT | 50.00 | 2.15 | 0.55 | 3.40 | 0.00 | - | 1 | 7 | 38.76% |
| STT260116P00055000 | 2024-03-27 11:06AM EDT | 55.00 | 2.88 | 3.00 | 3.40 | 0.00 | - | 1 | 15 | 32.29% |
| STT260116P00057500 | 2024-04-25 11:19AM EDT | 57.50 | 4.00 | 2.95 | 3.60 | 0.00 | - | - | 2 | 30.01% |
| STT260116P00060000 | 2024-06-27 3:54PM EDT | 60.00 | 4.20 | 3.50 | 4.50 | 0.00 | - | 23 | 377 | 30.24% |
| STT260116P00062500 | 2024-05-07 10:06AM EDT | 62.50 | 4.60 | 4.40 | 5.70 | 0.00 | - | 1 | 3 | 31.10% |
| STT260116P00065000 | 2024-06-12 9:46AM EDT | 65.00 | 5.90 | 3.10 | 7.60 | 0.00 | - | 3 | 7 | 33.72% |
| STT260116P00067500 | 2024-05-21 12:13PM EDT | 67.50 | 5.70 | 5.10 | 7.20 | 0.00 | - | 1 | 7 | 28.96% |
| STT260116P00070000 | 2024-06-21 1:12PM EDT | 70.00 | 7.95 | 6.90 | 8.00 | 0.00 | - | 1 | 1,015 | 27.74% |
| STT260116P00072500 | 2024-05-16 12:05PM EDT | 72.50 | 7.20 | 7.60 | 11.80 | 0.00 | - | 1 | 3 | 34.71% |
| STT260116P00075000 | 2024-05-16 12:07PM EDT | 75.00 | 8.20 | 10.70 | 12.60 | 0.00 | - | 1 | 25 | 32.89% |
| STT260116P00077500 | 2024-05-16 12:24PM EDT | 77.50 | 9.30 | 12.10 | 14.30 | 0.00 | - | 1 | 2 | 33.38% |
| STT260116P00080000 | 2024-04-02 2:42PM EDT | 80.00 | 10.70 | 12.50 | 13.00 | 0.00 | - | 4 | 10 | 25.50% |
© 2024 Yahoo. All rights reserved.