Singapore markets closed

State Street Corporation (STT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
73.04+2.05 (+2.89%)
At close: 04:03PM EDT
72.86 -0.18 (-0.25%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STT220617C000500002022-04-27 1:12PM EDT50.0017.7522.3023.400.00-67100.49%
STT220617C000550002021-11-10 7:55AM EDT55.0031.5936.8040.800.00--5503.71%
STT220617C000600002022-03-30 3:45PM EDT60.0031.568.509.600.00-400.00%
STT220617C000650002022-05-26 10:12AM EDT65.006.908.208.700.00-13848.39%
STT220617C000675002022-05-27 3:07PM EDT67.505.765.906.70+0.96+20.00%415447.56%
STT220617C000700002022-05-27 1:12PM EDT70.003.384.104.50+0.28+9.03%1324339.65%
STT220617C000725002022-05-27 3:31PM EDT72.502.412.452.95+0.41+20.50%217838.38%
STT220617C000750002022-05-27 3:26PM EDT75.001.301.201.60+0.35+36.84%2233234.69%
STT220617C000775002022-05-27 3:24PM EDT77.500.600.500.85+0.10+20.00%675234.23%
STT220617C000800002022-05-27 3:41PM EDT80.000.290.150.30+0.09+45.00%451,02930.91%
STT220617C000825002022-05-26 10:37AM EDT82.500.140.000.400.00-296341.11%
STT220617C000850002022-05-27 2:33PM EDT85.000.100.000.40-0.15-60.00%233448.05%
STT220617C000875002022-04-18 9:40AM EDT87.500.630.000.750.00-410153.71%
STT220617C000900002022-05-11 10:05AM EDT90.000.050.000.350.00-114550.78%
STT220617C000925002022-04-25 12:45PM EDT92.500.100.000.750.00-55365.53%
STT220617C000950002022-05-23 3:21PM EDT95.000.030.000.200.00-2139055.47%
STT220617C000975002022-05-23 3:21PM EDT97.500.050.000.350.00-2117265.72%
STT220617C001000002022-05-20 12:38PM EDT100.000.050.000.050.00-637653.13%
STT220617C001050002022-05-04 1:07PM EDT105.000.750.000.150.00-278969.34%
STT220617C001100002022-05-23 12:29PM EDT110.000.100.000.150.00-1072376.76%
STT220617C001150002022-04-28 3:24PM EDT115.000.050.000.300.00-223792.38%
STT220617C001200002022-03-07 4:15PM EDT120.000.200.000.350.00-280101.76%
STT220617C001250002022-04-05 10:00AM EDT125.000.100.000.300.00-2893105.86%
STT220617C001300002022-01-11 1:11PM EDT130.000.850.250.700.00-217135.35%
STT220617C001350002022-01-10 4:43PM EDT135.000.650.200.450.00-11133.01%
STT220617C001400002022-01-05 4:14PM EDT140.000.300.000.300.00-227123.83%
STT220617C001450002021-10-25 3:27PM EDT145.000.500.000.900.00-515153.13%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STT220617P000425002021-12-13 1:09AM EDT42.500.350.000.000.00--050.00%
STT220617P000500002022-05-27 3:51PM EDT50.000.090.000.25-0.01-10.00%43982.42%
STT220617P000550002022-05-27 9:36AM EDT55.000.150.050.200.00-18264.26%
STT220617P000600002022-05-27 12:25PM EDT60.000.250.200.25-0.02-7.41%157453.22%
STT220617P000625002022-05-27 3:35PM EDT62.500.300.200.35-0.20-40.00%330049.32%
STT220617P000650002022-05-27 3:19PM EDT65.000.520.300.50-0.25-32.47%1333744.19%
STT220617P000675002022-05-27 10:18AM EDT67.501.200.650.95-0.17-12.41%422243.51%
STT220617P000700002022-05-27 3:48PM EDT70.001.371.151.50-0.88-39.11%214540.31%
STT220617P000725002022-05-27 3:48PM EDT72.502.232.052.35-1.07-32.42%87137.50%
STT220617P000750002022-05-24 10:37AM EDT75.004.503.303.70-3.61-44.51%236536.77%
STT220617P000775002022-05-26 3:44PM EDT77.506.845.005.500.00-226737.60%
STT220617P000800002022-05-25 9:37AM EDT80.0011.707.007.500.00-427937.06%
STT220617P000825002022-05-17 10:37AM EDT82.5013.079.409.900.00-559142.29%
STT220617P000850002022-04-20 2:08PM EDT85.009.2117.3018.300.00-393143.55%
STT220617P000875002022-05-19 10:47AM EDT87.5021.4114.3015.200.00-631850.59%
STT220617P000900002022-05-25 2:00PM EDT90.0021.8116.7018.000.00-231160.35%
STT220617P000925002022-05-20 12:48PM EDT92.5026.3319.2020.400.00-45464.11%
STT220617P000950002022-02-24 11:26AM EDT95.0014.107.909.100.00-51270.00%
STT220617P000975002022-03-07 10:53AM EDT97.5019.8914.1014.900.00-3230.00%
STT220617P001000002022-02-15 4:37PM EDT100.007.2013.8016.400.00-25810.00%
STT220617P001050002022-02-09 2:34PM EDT105.009.2122.1025.300.00-350.00%
STT220617P001100002022-04-01 3:11PM EDT110.0024.3642.0043.800.00-214222.10%
STT220617P001200002021-11-10 7:56AM EDT120.0034.4027.9028.800.00--60.00%
STT220617P001300002021-11-10 7:56AM EDT130.0048.8637.5038.900.00-390.00%