Singapore markets closed
Straits Times Index
3,259.14 -33.59 (-1.02%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,537.08 -21.41 (-0.28%) BTC-USD
16,960.54 -141.56 (-0.83%) CMC Crypto 200
402.16 -3.99 (-0.98%)
State Street Corporation (STT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT221216C00040000 | 2022-11-15 10:51AM EST | 40.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STT221216C00045000 | 2022-03-13 11:10PM EST | 45.00 | 38.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STT221216C00050000 | 2022-11-07 10:07AM EST | 50.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STT221216C00055000 | 2022-11-17 12:02PM EST | 55.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STT221216C00057500 | 2022-10-25 9:07AM EST | 57.50 | 14.66 | 19.30 | 20.00 | 0.00 | - | 1 | 1 | 0.00% |
| STT221216C00060000 | 2022-11-11 2:15PM EST | 60.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| STT221216C00062500 | 2022-10-28 1:23PM EST | 62.50 | 13.10 | 14.50 | 15.00 | 0.00 | - | 1 | 23 | 0.00% |
| STT221216C00065000 | 2022-11-10 3:04PM EST | 65.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STT221216C00067500 | 2022-12-01 9:34AM EST | 67.50 | 12.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT221216C00070000 | 2022-11-30 12:18PM EST | 70.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT221216C00072500 | 2022-11-30 2:44PM EST | 72.50 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STT221216C00075000 | 2022-12-01 1:11PM EST | 75.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT221216C00077500 | 2022-12-01 2:53PM EST | 77.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| STT221216C00080000 | 2022-12-01 3:38PM EST | 80.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 3.13% |
| STT221216C00082500 | 2022-12-01 2:59PM EST | 82.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| STT221216C00085000 | 2022-12-01 12:31PM EST | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| STT221216C00087500 | 2022-11-29 11:59AM EST | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT221216C00090000 | 2022-11-16 12:06PM EST | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| STT221216C00092500 | 2022-11-22 10:46AM EST | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| STT221216C00095000 | 2022-11-11 3:31PM EST | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STT221216C00097500 | 2022-07-11 8:30AM EST | 97.50 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 64.84% |
| STT221216C00100000 | 2022-08-11 1:47PM EST | 100.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 61 | 59.96% |
| STT221216C00105000 | 2022-04-01 10:19AM EST | 105.00 | 3.18 | 0.20 | 0.60 | 0.00 | - | 12 | 12 | 89.84% |
| STT221216C00110000 | 2022-04-25 12:11PM EST | 110.00 | 0.36 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 91.99% |
| STT221216C00115000 | 2022-10-24 9:21AM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 50.00% |
| STT221216C00120000 | 2022-10-24 9:08AM EST | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT221216P00030000 | 2022-09-16 8:33AM EST | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 13 | 228.52% |
| STT221216P00032500 | 2022-07-20 11:08AM EST | 32.50 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 205.47% |
| STT221216P00035000 | 2022-09-13 10:25AM EST | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 211.33% |
| STT221216P00037500 | 2022-10-24 11:29AM EST | 37.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 162.50% |
| STT221216P00040000 | 2022-07-19 1:39PM EST | 40.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 160.94% |
| STT221216P00042500 | 2022-06-13 2:04PM EST | 42.50 | 1.47 | 1.15 | 1.45 | 0.00 | - | 10 | 25 | 237.70% |
| STT221216P00045000 | 2022-10-18 10:31AM EST | 45.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | 21 | 42 | 125.78% |
| STT221216P00047500 | 2022-12-01 12:36PM EST | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| STT221216P00050000 | 2022-12-01 11:50AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 64 | 90.63% |
| STT221216P00052500 | 2022-12-01 11:51AM EST | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 50.00% |
| STT221216P00055000 | 2022-12-01 1:59PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STT221216P00057500 | 2022-11-21 10:06AM EST | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STT221216P00060000 | 2022-11-29 10:17AM EST | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STT221216P00062500 | 2022-11-28 3:48PM EST | 62.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STT221216P00065000 | 2022-11-30 9:34AM EST | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| STT221216P00067500 | 2022-12-01 10:30AM EST | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT221216P00070000 | 2022-12-01 1:17PM EST | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| STT221216P00072500 | 2022-12-01 12:11PM EST | 72.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| STT221216P00075000 | 2022-12-01 3:41PM EST | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| STT221216P00077500 | 2022-12-01 12:38PM EST | 77.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 1.56% |
| STT221216P00080000 | 2022-12-01 3:04PM EST | 80.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| STT221216P00082500 | 2022-11-11 11:07AM EST | 82.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT221216P00085000 | 2022-06-29 11:16AM EST | 85.00 | 22.10 | 14.60 | 15.50 | 0.00 | - | 4 | 5 | 176.88% |
| STT221216P00087500 | 2022-11-29 1:48PM EST | 87.50 | 14.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT221216P00090000 | 2022-09-28 11:11AM EST | 90.00 | 28.20 | 14.90 | 15.50 | 0.00 | - | 20 | 0 | 123.34% |
| STT221216P00095000 | 2022-04-19 12:59PM EST | 95.00 | 21.30 | 28.50 | 31.80 | 0.00 | - | 3 | 2 | 304.81% |
| STT221216P00100000 | 2022-03-16 8:35AM EST | 100.00 | 19.80 | 24.90 | 27.00 | 0.00 | - | - | 3 | 175.29% |
| STT221216P00110000 | 2022-07-28 8:30AM EST | 110.00 | 41.13 | 38.80 | 42.60 | 0.00 | - | 4 | 4 | 289.01% |
| STT221216P00130000 | 2022-04-04 8:35AM EST | 130.00 | 45.69 | 58.10 | 63.00 | 0.00 | - | 2 | 4 | 341.46% |
© 2022 Yahoo. All rights reserved.
