Singapore markets closed

State Street Corporation (STT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.72-0.95 (-1.19%)
At close: 04:03PM EST
78.72 0.00 (0.00%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STT221216C000400002022-11-15 10:51AM EST40.0041.000.000.000.00-300.00%
STT221216C000450002022-03-13 11:10PM EST45.0038.920.000.000.00--00.00%
STT221216C000500002022-11-07 10:07AM EST50.0026.150.000.000.00-500.00%
STT221216C000550002022-11-17 12:02PM EST55.0021.270.000.000.00-600.00%
STT221216C000575002022-10-25 9:07AM EST57.5014.6619.3020.000.00-110.00%
STT221216C000600002022-11-11 2:15PM EST60.0022.150.000.000.00-1500.00%
STT221216C000625002022-10-28 1:23PM EST62.5013.1014.5015.000.00-1230.00%
STT221216C000650002022-11-10 3:04PM EST65.0015.150.000.000.00-600.00%
STT221216C000675002022-12-01 9:34AM EST67.5012.090.000.000.00-100.00%
STT221216C000700002022-11-30 12:18PM EST70.008.150.000.000.00-100.00%
STT221216C000725002022-11-30 2:44PM EST72.506.740.000.000.00-500.00%
STT221216C000750002022-12-01 1:11PM EST75.004.590.000.000.00-200.00%
STT221216C000775002022-12-01 2:53PM EST77.502.950.000.000.00-2600.00%
STT221216C000800002022-12-01 3:38PM EST80.001.750.000.000.00-91203.13%
STT221216C000825002022-12-01 2:59PM EST82.500.800.000.000.00-1106.25%
STT221216C000850002022-12-01 12:31PM EST85.000.330.000.000.00-4012.50%
STT221216C000875002022-11-29 11:59AM EST87.500.050.000.000.00-1012.50%
STT221216C000900002022-11-16 12:06PM EST90.000.270.000.000.00-20012.50%
STT221216C000925002022-11-22 10:46AM EST92.500.080.000.000.00-10025.00%
STT221216C000950002022-11-11 3:31PM EST95.000.150.000.000.00-1025.00%
STT221216C000975002022-07-11 8:30AM EST97.500.400.000.500.00-2764.84%
STT221216C001000002022-08-11 1:47PM EST100.000.400.000.200.00-26159.96%
STT221216C001050002022-04-01 10:19AM EST105.003.180.200.600.00-121289.84%
STT221216C001100002022-04-25 12:11PM EST110.000.360.000.500.00-1691.99%
STT221216C001150002022-10-24 9:21AM EST115.000.100.000.000.00-91750.00%
STT221216C001200002022-10-24 9:08AM EST120.000.180.000.000.00-101150.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STT221216P000300002022-09-16 8:33AM EST30.000.100.000.300.00-1113228.52%
STT221216P000325002022-07-20 11:08AM EST32.500.200.000.250.00-14205.47%
STT221216P000350002022-09-13 10:25AM EST35.000.100.000.500.00-120211.33%
STT221216P000375002022-10-24 11:29AM EST37.500.080.000.150.00-126162.50%
STT221216P000400002022-07-19 1:39PM EST40.000.400.000.250.00-115160.94%
STT221216P000425002022-06-13 2:04PM EST42.501.471.151.450.00-1025237.70%
STT221216P000450002022-10-18 10:31AM EST45.000.440.000.150.00-2142125.78%
STT221216P000475002022-12-01 12:36PM EST47.500.010.000.000.00-21050.00%
STT221216P000500002022-12-01 11:50AM EST50.000.050.000.050.00-1106490.63%
STT221216P000525002022-12-01 11:51AM EST52.500.050.000.000.00-195050.00%
STT221216P000550002022-12-01 1:59PM EST55.000.020.000.000.00-1050.00%
STT221216P000575002022-11-21 10:06AM EST57.500.100.000.000.00-1025.00%
STT221216P000600002022-11-29 10:17AM EST60.000.150.000.000.00-1025.00%
STT221216P000625002022-11-28 3:48PM EST62.500.150.000.000.00-2025.00%
STT221216P000650002022-11-30 9:34AM EST65.000.090.000.000.00-3025.00%
STT221216P000675002022-12-01 10:30AM EST67.500.150.000.000.00-1012.50%
STT221216P000700002022-12-01 1:17PM EST70.000.250.000.000.00-4012.50%
STT221216P000725002022-12-01 12:11PM EST72.500.530.000.000.00-10012.50%
STT221216P000750002022-12-01 3:41PM EST75.000.900.000.000.00-10606.25%
STT221216P000775002022-12-01 12:38PM EST77.501.850.000.000.00-32201.56%
STT221216P000800002022-12-01 3:04PM EST80.002.900.000.000.00-1500.00%
STT221216P000825002022-11-11 11:07AM EST82.503.500.000.000.00-100.00%
STT221216P000850002022-06-29 11:16AM EST85.0022.1014.6015.500.00-45176.88%
STT221216P000875002022-11-29 1:48PM EST87.5014.190.000.000.00-200.00%
STT221216P000900002022-09-28 11:11AM EST90.0028.2014.9015.500.00-200123.34%
STT221216P000950002022-04-19 12:59PM EST95.0021.3028.5031.800.00-32304.81%
STT221216P001000002022-03-16 8:35AM EST100.0019.8024.9027.000.00--3175.29%
STT221216P001100002022-07-28 8:30AM EST110.0041.1338.8042.600.00-44289.01%
STT221216P001300002022-04-04 8:35AM EST130.0045.6958.1063.000.00-24341.46%