Singapore Markets closed

State Street Corporation (STT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.45+1.83 (+2.49%)
At close: 04:02PM EDT
78.28 +2.83 (+3.75%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STT230421C000625002023-03-20 10:20AM EDT62.5012.100.000.000.00--20.00%
STT230421C000650002023-03-24 3:53PM EDT65.007.780.000.000.00--40.00%
STT230421C000675002023-03-24 1:23PM EDT67.505.600.000.000.00--420.00%
STT230421C000700002023-03-28 11:34AM EDT70.005.100.000.000.00-3140.00%
STT230421C000725002023-03-29 9:39AM EDT72.503.900.000.000.00-31830.00%
STT230421C000750002023-03-29 9:46AM EDT75.002.640.000.000.00-21,0580.00%
STT230421C000775002023-03-29 10:25AM EDT77.501.600.000.000.00-24523.13%
STT230421C000800002023-03-29 3:44PM EDT80.000.950.000.000.00-11476.25%
STT230421C000825002023-03-29 3:57PM EDT82.500.470.000.000.00-141796.25%
STT230421C000850002023-03-27 2:42PM EDT85.000.250.000.000.00--11712.50%
STT230421C000875002023-03-21 10:57AM EDT87.500.450.000.000.00--9012.50%
STT230421C000900002023-03-23 11:33AM EDT90.000.150.000.000.00--18912.50%
STT230421C000925002023-03-21 2:45PM EDT92.500.100.000.000.00--25125.00%
STT230421C000950002023-03-29 2:38PM EDT95.000.100.000.000.00-421725.00%
STT230421C000975002023-03-23 10:23AM EDT97.500.050.000.000.00--36325.00%
STT230421C001000002023-03-23 9:35AM EDT100.000.050.000.000.00--3925.00%
STT230421C001050002023-03-20 3:02PM EDT105.000.150.000.000.00--3225.00%
STT230421C001150002023-03-27 9:30AM EDT115.000.050.000.000.00--17725.00%
STT230421C001200002023-03-13 12:20PM EDT120.000.050.000.000.00--3250.00%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STT230421P000375002023-03-20 2:08PM EDT37.500.100.000.000.00--6550.00%
STT230421P000400002023-03-28 9:35AM EDT40.000.100.000.000.00-101150.00%
STT230421P000425002023-03-21 12:14PM EDT42.500.050.000.000.00--250.00%
STT230421P000450002023-03-21 9:46AM EDT45.000.150.000.000.00--6050.00%
STT230421P000475002023-03-21 9:30AM EDT47.500.150.000.000.00--350.00%
STT230421P000500002023-03-24 11:53AM EDT50.000.200.000.000.00--7625.00%
STT230421P000550002023-03-24 2:29PM EDT55.000.600.000.000.00--1925.00%
STT230421P000600002023-03-29 2:35PM EDT60.000.490.000.000.00-115225.00%
STT230421P000625002023-03-27 1:25PM EDT62.500.700.000.000.00--8112.50%
STT230421P000650002023-03-29 2:40PM EDT65.000.610.000.000.00-513912.50%
STT230421P000675002023-03-29 3:49PM EDT67.500.900.000.000.00-18212.50%
STT230421P000700002023-03-29 2:35PM EDT70.001.540.000.000.00-13186.25%
STT230421P000725002023-03-24 3:50PM EDT72.504.510.000.000.00--913.13%
STT230421P000750002023-03-29 10:12AM EDT75.003.590.000.000.00-21,2260.78%
STT230421P000775002023-03-29 10:31AM EDT77.505.090.000.000.00-21220.00%
STT230421P000800002023-03-29 3:37PM EDT80.006.180.000.000.00-27510.00%
STT230421P000825002023-03-24 11:36AM EDT82.5013.300.000.000.00--280.00%
STT230421P000850002023-03-15 12:04PM EDT85.0012.720.000.000.00--1830.00%
STT230421P000875002023-03-14 1:33PM EDT87.5012.300.000.000.00--550.00%
STT230421P000900002023-03-15 12:14PM EDT90.0017.200.000.000.00--590.00%
STT230421P000925002023-03-13 1:56PM EDT92.5017.590.000.000.00--220.00%
STT230421P000975002023-03-20 10:00AM EDT97.5023.300.000.000.00--10.00%