Singapore Markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,027.81 +56.54 (+1.42%) Dow
32,717.60 +323.35 (+1.00%) Nasdaq
11,926.24 +210.16 (+1.79%) BTC-USD
28,646.87 +191.41 (+0.67%) CMC Crypto 200
622.38 +21.41 (+3.56%)
State Street Corporation (STT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-market:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230421C00062500 | 2023-03-20 10:20AM EDT | 62.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| STT230421C00065000 | 2023-03-24 3:53PM EDT | 65.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| STT230421C00067500 | 2023-03-24 1:23PM EDT | 67.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 42 | 0.00% |
| STT230421C00070000 | 2023-03-28 11:34AM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| STT230421C00072500 | 2023-03-29 9:39AM EDT | 72.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 0.00% |
| STT230421C00075000 | 2023-03-29 9:46AM EDT | 75.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,058 | 0.00% |
| STT230421C00077500 | 2023-03-29 10:25AM EDT | 77.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 3.13% |
| STT230421C00080000 | 2023-03-29 3:44PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 6.25% |
| STT230421C00082500 | 2023-03-29 3:57PM EDT | 82.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 14 | 179 | 6.25% |
| STT230421C00085000 | 2023-03-27 2:42PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 117 | 12.50% |
| STT230421C00087500 | 2023-03-21 10:57AM EDT | 87.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 90 | 12.50% |
| STT230421C00090000 | 2023-03-23 11:33AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 189 | 12.50% |
| STT230421C00092500 | 2023-03-21 2:45PM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 251 | 25.00% |
| STT230421C00095000 | 2023-03-29 2:38PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 217 | 25.00% |
| STT230421C00097500 | 2023-03-23 10:23AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 363 | 25.00% |
| STT230421C00100000 | 2023-03-23 9:35AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 39 | 25.00% |
| STT230421C00105000 | 2023-03-20 3:02PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 32 | 25.00% |
| STT230421C00115000 | 2023-03-27 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 177 | 25.00% |
| STT230421C00120000 | 2023-03-13 12:20PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT230421P00037500 | 2023-03-20 2:08PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 65 | 50.00% |
| STT230421P00040000 | 2023-03-28 9:35AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| STT230421P00042500 | 2023-03-21 12:14PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| STT230421P00045000 | 2023-03-21 9:46AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| STT230421P00047500 | 2023-03-21 9:30AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| STT230421P00050000 | 2023-03-24 11:53AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 76 | 25.00% |
| STT230421P00055000 | 2023-03-24 2:29PM EDT | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 19 | 25.00% |
| STT230421P00060000 | 2023-03-29 2:35PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 25.00% |
| STT230421P00062500 | 2023-03-27 1:25PM EDT | 62.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 81 | 12.50% |
| STT230421P00065000 | 2023-03-29 2:40PM EDT | 65.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 12.50% |
| STT230421P00067500 | 2023-03-29 3:49PM EDT | 67.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| STT230421P00070000 | 2023-03-29 2:35PM EDT | 70.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 6.25% |
| STT230421P00072500 | 2023-03-24 3:50PM EDT | 72.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | - | 91 | 3.13% |
| STT230421P00075000 | 2023-03-29 10:12AM EDT | 75.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1,226 | 0.78% |
| STT230421P00077500 | 2023-03-29 10:31AM EDT | 77.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| STT230421P00080000 | 2023-03-29 3:37PM EDT | 80.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 2 | 751 | 0.00% |
| STT230421P00082500 | 2023-03-24 11:36AM EDT | 82.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| STT230421P00085000 | 2023-03-15 12:04PM EDT | 85.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | - | 183 | 0.00% |
| STT230421P00087500 | 2023-03-14 1:33PM EDT | 87.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| STT230421P00090000 | 2023-03-15 12:14PM EDT | 90.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 59 | 0.00% |
| STT230421P00092500 | 2023-03-13 1:56PM EDT | 92.50 | 17.59 | 0.00 | 0.00 | 0.00 | - | - | 22 | 0.00% |
| STT230421P00097500 | 2023-03-20 10:00AM EDT | 97.50 | 23.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
