Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,739.69 -2,231.89 (-3.54%) CMC Crypto 200
1,256.37 -101.64 (-7.48%)
State Street Corporation (STT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
| STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 0.00% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 11.80 | 16.00 | 0.00 | - | 10 | 10 | 165.28% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 113.04% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 7.70 | 9.50 | 0.00 | - | 13 | 54 | 70.80% |
| STT240517C00070000 | 2024-05-10 3:17PM EDT | 70.00 | 6.80 | 5.20 | 7.00 | +0.70 | +11.48% | 10 | 136 | 55.57% |
| STT240517C00072500 | 2024-05-10 3:49PM EDT | 72.50 | 4.20 | 3.90 | 4.50 | +0.50 | +13.51% | 15 | 369 | 39.84% |
| STT240517C00075000 | 2024-05-10 10:19AM EDT | 75.00 | 2.20 | 1.80 | 1.95 | +0.60 | +37.50% | 10 | 1,268 | 21.44% |
| STT240517C00077500 | 2024-05-10 11:23AM EDT | 77.50 | 0.55 | 0.30 | 0.45 | +0.28 | +103.70% | 126 | 697 | 18.26% |
| STT240517C00080000 | 2024-05-09 1:51PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 494 | 21.68% |
| STT240517C00082500 | 2024-05-02 10:25AM EDT | 82.50 | 0.12 | 0.00 | 0.80 | 0.00 | - | 1 | 1,004 | 60.25% |
| STT240517C00085000 | 2024-05-07 9:43AM EDT | 85.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 285 | 60.06% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 95 | 51.37% |
| STT240517C00090000 | 2024-05-07 3:06PM EDT | 90.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 10 | 58 | 107.72% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 78.71% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 115.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 259.38% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 206.25% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 274.41% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 188.09% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 194.73% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 146.48% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 145.51% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 122 | 170.90% |
| STT240517P00060000 | 2024-05-10 3:49PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 3 | 756 | 71.09% |
| STT240517P00062500 | 2024-05-01 11:57AM EDT | 62.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 27 | 534 | 115.33% |
| STT240517P00065000 | 2024-05-07 3:05PM EDT | 65.00 | 0.36 | 0.00 | 0.65 | 0.00 | - | 3 | 1,111 | 80.47% |
| STT240517P00067500 | 2024-05-03 12:28PM EDT | 67.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 471 | 82.08% |
| STT240517P00070000 | 2024-05-09 11:16AM EDT | 70.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 946 | 57.81% |
| STT240517P00072500 | 2024-05-10 11:12AM EDT | 72.50 | 0.04 | 0.00 | 0.50 | -0.03 | -42.86% | 400 | 1,084 | 42.58% |
| STT240517P00075000 | 2024-05-10 11:12AM EDT | 75.00 | 0.24 | 0.15 | 0.25 | -0.18 | -42.86% | 400 | 470 | 17.97% |
| STT240517P00077500 | 2024-05-10 2:37PM EDT | 77.50 | 1.10 | 1.15 | 1.30 | -0.92 | -45.54% | 143 | 96 | 16.55% |
| STT240517P00080000 | 2024-04-29 11:02AM EDT | 80.00 | 6.05 | 3.30 | 5.30 | 0.00 | - | 2 | 0 | 71.68% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 148.14% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 8.20 | 10.40 | 0.00 | - | - | 0 | 76.47% |
© 2024 Yahoo. All rights reserved.