Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,847.61 -113.54 (-0.39%) CMC Crypto 200
625.79 -3.71 (-0.59%)
State Street Corporation (STT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220617C00050000 | 2022-04-27 1:12PM EDT | 50.00 | 17.75 | 22.30 | 23.40 | 0.00 | - | 6 | 7 | 100.49% |
| STT220617C00055000 | 2021-11-10 7:55AM EDT | 55.00 | 31.59 | 36.80 | 40.80 | 0.00 | - | - | 5 | 503.71% |
| STT220617C00060000 | 2022-03-30 3:45PM EDT | 60.00 | 31.56 | 8.50 | 9.60 | 0.00 | - | 4 | 0 | 0.00% |
| STT220617C00065000 | 2022-05-26 10:12AM EDT | 65.00 | 6.90 | 8.20 | 8.70 | 0.00 | - | 1 | 38 | 48.39% |
| STT220617C00067500 | 2022-05-27 3:07PM EDT | 67.50 | 5.76 | 5.90 | 6.70 | +0.96 | +20.00% | 4 | 154 | 47.56% |
| STT220617C00070000 | 2022-05-27 1:12PM EDT | 70.00 | 3.38 | 4.10 | 4.50 | +0.28 | +9.03% | 13 | 243 | 39.65% |
| STT220617C00072500 | 2022-05-27 3:31PM EDT | 72.50 | 2.41 | 2.45 | 2.95 | +0.41 | +20.50% | 2 | 178 | 38.38% |
| STT220617C00075000 | 2022-05-27 3:26PM EDT | 75.00 | 1.30 | 1.20 | 1.60 | +0.35 | +36.84% | 22 | 332 | 34.69% |
| STT220617C00077500 | 2022-05-27 3:24PM EDT | 77.50 | 0.60 | 0.50 | 0.85 | +0.10 | +20.00% | 6 | 752 | 34.23% |
| STT220617C00080000 | 2022-05-27 3:41PM EDT | 80.00 | 0.29 | 0.15 | 0.30 | +0.09 | +45.00% | 45 | 1,029 | 30.91% |
| STT220617C00082500 | 2022-05-26 10:37AM EDT | 82.50 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 963 | 41.11% |
| STT220617C00085000 | 2022-05-27 2:33PM EDT | 85.00 | 0.10 | 0.00 | 0.40 | -0.15 | -60.00% | 2 | 334 | 48.05% |
| STT220617C00087500 | 2022-04-18 9:40AM EDT | 87.50 | 0.63 | 0.00 | 0.75 | 0.00 | - | 4 | 101 | 53.71% |
| STT220617C00090000 | 2022-05-11 10:05AM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 145 | 50.78% |
| STT220617C00092500 | 2022-04-25 12:45PM EDT | 92.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 53 | 65.53% |
| STT220617C00095000 | 2022-05-23 3:21PM EDT | 95.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 21 | 390 | 55.47% |
| STT220617C00097500 | 2022-05-23 3:21PM EDT | 97.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 21 | 172 | 65.72% |
| STT220617C00100000 | 2022-05-20 12:38PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 376 | 53.13% |
| STT220617C00105000 | 2022-05-04 1:07PM EDT | 105.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 789 | 69.34% |
| STT220617C00110000 | 2022-05-23 12:29PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 723 | 76.76% |
| STT220617C00115000 | 2022-04-28 3:24PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 237 | 92.38% |
| STT220617C00120000 | 2022-03-07 4:15PM EDT | 120.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 80 | 101.76% |
| STT220617C00125000 | 2022-04-05 10:00AM EDT | 125.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 893 | 105.86% |
| STT220617C00130000 | 2022-01-11 1:11PM EDT | 130.00 | 0.85 | 0.25 | 0.70 | 0.00 | - | 2 | 17 | 135.35% |
| STT220617C00135000 | 2022-01-10 4:43PM EDT | 135.00 | 0.65 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 133.01% |
| STT220617C00140000 | 2022-01-05 4:14PM EDT | 140.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 2 | 27 | 123.83% |
| STT220617C00145000 | 2021-10-25 3:27PM EDT | 145.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 5 | 15 | 153.13% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220617P00042500 | 2021-12-13 1:09AM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STT220617P00050000 | 2022-05-27 3:51PM EDT | 50.00 | 0.09 | 0.00 | 0.25 | -0.01 | -10.00% | 4 | 39 | 82.42% |
| STT220617P00055000 | 2022-05-27 9:36AM EDT | 55.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 82 | 64.26% |
| STT220617P00060000 | 2022-05-27 12:25PM EDT | 60.00 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 1 | 574 | 53.22% |
| STT220617P00062500 | 2022-05-27 3:35PM EDT | 62.50 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 3 | 300 | 49.32% |
| STT220617P00065000 | 2022-05-27 3:19PM EDT | 65.00 | 0.52 | 0.30 | 0.50 | -0.25 | -32.47% | 13 | 337 | 44.19% |
| STT220617P00067500 | 2022-05-27 10:18AM EDT | 67.50 | 1.20 | 0.65 | 0.95 | -0.17 | -12.41% | 4 | 222 | 43.51% |
| STT220617P00070000 | 2022-05-27 3:48PM EDT | 70.00 | 1.37 | 1.15 | 1.50 | -0.88 | -39.11% | 2 | 145 | 40.31% |
| STT220617P00072500 | 2022-05-27 3:48PM EDT | 72.50 | 2.23 | 2.05 | 2.35 | -1.07 | -32.42% | 8 | 71 | 37.50% |
| STT220617P00075000 | 2022-05-24 10:37AM EDT | 75.00 | 4.50 | 3.30 | 3.70 | -3.61 | -44.51% | 2 | 365 | 36.77% |
| STT220617P00077500 | 2022-05-26 3:44PM EDT | 77.50 | 6.84 | 5.00 | 5.50 | 0.00 | - | 2 | 267 | 37.60% |
| STT220617P00080000 | 2022-05-25 9:37AM EDT | 80.00 | 11.70 | 7.00 | 7.50 | 0.00 | - | 4 | 279 | 37.06% |
| STT220617P00082500 | 2022-05-17 10:37AM EDT | 82.50 | 13.07 | 9.40 | 9.90 | 0.00 | - | 5 | 591 | 42.29% |
| STT220617P00085000 | 2022-04-20 2:08PM EDT | 85.00 | 9.21 | 17.30 | 18.30 | 0.00 | - | 3 | 93 | 143.55% |
| STT220617P00087500 | 2022-05-19 10:47AM EDT | 87.50 | 21.41 | 14.30 | 15.20 | 0.00 | - | 6 | 318 | 50.59% |
| STT220617P00090000 | 2022-05-25 2:00PM EDT | 90.00 | 21.81 | 16.70 | 18.00 | 0.00 | - | 2 | 311 | 60.35% |
| STT220617P00092500 | 2022-05-20 12:48PM EDT | 92.50 | 26.33 | 19.20 | 20.40 | 0.00 | - | 4 | 54 | 64.11% |
| STT220617P00095000 | 2022-02-24 11:26AM EDT | 95.00 | 14.10 | 7.90 | 9.10 | 0.00 | - | 5 | 127 | 0.00% |
| STT220617P00097500 | 2022-03-07 10:53AM EDT | 97.50 | 19.89 | 14.10 | 14.90 | 0.00 | - | 3 | 23 | 0.00% |
| STT220617P00100000 | 2022-02-15 4:37PM EDT | 100.00 | 7.20 | 13.80 | 16.40 | 0.00 | - | 25 | 81 | 0.00% |
| STT220617P00105000 | 2022-02-09 2:34PM EDT | 105.00 | 9.21 | 22.10 | 25.30 | 0.00 | - | 3 | 5 | 0.00% |
| STT220617P00110000 | 2022-04-01 3:11PM EDT | 110.00 | 24.36 | 42.00 | 43.80 | 0.00 | - | 2 | 14 | 222.10% |
| STT220617P00120000 | 2021-11-10 7:56AM EDT | 120.00 | 34.40 | 27.90 | 28.80 | 0.00 | - | - | 6 | 0.00% |
| STT220617P00130000 | 2021-11-10 7:56AM EDT | 130.00 | 48.86 | 37.50 | 38.90 | 0.00 | - | 3 | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
