Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,872.62 +1,458.64 (+2.23%) CMC Crypto 200
1,367.35 -6.49 (-0.47%)
Starwood Property Trust, Inc. (STWD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621C00010000 | 2023-09-27 3:59PM EDT | 10.00 | 9.50 | 7.30 | 7.50 | 0.00 | - | 10 | 3 | 0.00% |
| STWD240621C00011000 | 2024-04-30 3:47PM EDT | 11.00 | 8.00 | 7.80 | 11.90 | 0.00 | - | - | 2 | 122.27% |
| STWD240621C00013000 | 2023-10-11 10:40AM EDT | 13.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 77 | 83 | 0.00% |
| STWD240621C00014000 | 2023-12-19 4:49PM EDT | 14.00 | 7.90 | 4.30 | 8.30 | 0.00 | - | 6 | 0 | 195.21% |
| STWD240621C00015000 | 2024-03-26 3:59PM EDT | 15.00 | 5.24 | 2.40 | 5.90 | 0.00 | - | 3 | 0 | 76.17% |
| STWD240621C00016000 | 2024-03-26 3:35PM EDT | 16.00 | 3.90 | 2.10 | 4.70 | 0.00 | - | 145 | 0 | 0.00% |
| STWD240621C00017000 | 2024-05-14 12:40PM EDT | 17.00 | 3.60 | 1.75 | 5.30 | 0.00 | - | 1 | 9 | 133.30% |
| STWD240621C00018000 | 2024-05-14 1:09PM EDT | 18.00 | 2.67 | 1.50 | 5.00 | 0.00 | - | 17 | 126 | 62.79% |
| STWD240621C00019000 | 2024-05-17 3:50PM EDT | 19.00 | 1.86 | 1.10 | 2.30 | +0.16 | +9.41% | 30 | 812 | 50.59% |
| STWD240621C00020000 | 2024-05-17 3:43PM EDT | 20.00 | 1.00 | 0.95 | 1.05 | +0.05 | +5.26% | 47 | 6,768 | 24.22% |
| STWD240621C00021000 | 2024-05-17 3:56PM EDT | 21.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 510 | 7,686 | 20.12% |
| STWD240621C00022000 | 2024-05-17 3:55PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 60 | 5,333 | 6.25% |
| STWD240621C00023000 | 2024-05-15 10:48AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,613 | 27.34% |
| STWD240621C00024000 | 2024-05-17 9:31AM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 2,322 | 39.06% |
| STWD240621C00025000 | 2024-05-07 2:50PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,220 | 36.13% |
| STWD240621C00026000 | 2024-05-08 3:17PM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 69.43% |
| STWD240621C00027000 | 2023-12-28 12:58PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 48 | 123 | 54.30% |
| STWD240621C00032000 | 2023-07-18 1:29PM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 70.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621P00003000 | 2023-10-19 2:23PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 303.13% |
| STWD240621P00005000 | 2023-04-28 11:21AM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 334.77% |
| STWD240621P00008000 | 2023-12-21 10:30AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 230.86% |
| STWD240621P00010000 | 2023-10-18 3:24PM EDT | 10.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 8 | 60 | 135.94% |
| STWD240621P00012000 | 2024-02-13 1:45PM EDT | 12.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 110.55% |
| STWD240621P00013000 | 2024-02-09 11:05AM EDT | 13.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 700 | 2,064 | 92.19% |
| STWD240621P00014000 | 2024-02-26 4:24PM EDT | 14.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 111.91% |
| STWD240621P00015000 | 2024-04-16 2:47PM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 40 | 5,184 | 52.34% |
| STWD240621P00016000 | 2024-05-09 9:50AM EDT | 16.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 85 | 53.52% |
| STWD240621P00017000 | 2024-05-13 9:45AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 404 | 46.09% |
| STWD240621P00018000 | 2024-05-16 9:59AM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1,392 | 40.04% |
| STWD240621P00019000 | 2024-05-17 3:42PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1,027 | 25.10% |
| STWD240621P00020000 | 2024-05-17 2:16PM EDT | 20.00 | 0.17 | 0.15 | 0.20 | -0.06 | -26.09% | 20 | 1,629 | 19.14% |
| STWD240621P00021000 | 2024-05-17 11:31AM EDT | 21.00 | 0.58 | 0.45 | 0.60 | +0.08 | +16.00% | 35 | 302 | 17.77% |
| STWD240621P00022000 | 2024-05-09 9:50AM EDT | 22.00 | 1.89 | 0.00 | 2.35 | 0.00 | - | 1 | 10 | 62.40% |
| STWD240621P00023000 | 2024-05-10 10:09AM EDT | 23.00 | 2.85 | 1.00 | 4.00 | 0.00 | - | 3 | 9 | 101.27% |
| STWD240621P00024000 | 2024-01-18 10:47AM EDT | 24.00 | 3.90 | 2.80 | 7.00 | 0.00 | - | 26 | 115 | 108.98% |
| STWD240621P00025000 | 2024-04-15 9:52AM EDT | 25.00 | 5.80 | 3.30 | 4.70 | 0.00 | - | 1 | 0 | 65.23% |
| STWD240621P00026000 | 2024-01-02 12:59PM EDT | 26.00 | 5.20 | 5.70 | 6.80 | 0.00 | - | 1 | 2 | 100.98% |
| STWD240621P00027000 | 2023-09-15 11:24AM EDT | 27.00 | 6.80 | 8.30 | 8.60 | 0.00 | - | - | 1 | 160.84% |
© 2024 Yahoo. All rights reserved.