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
66,945.58 +1,553.03 (+2.37%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920C00010000 | 2024-05-03 2:51PM EDT | 10.00 | 9.45 | 8.70 | 12.80 | 0.00 | - | 1 | 1 | 50.00% |
| STWD240920C00015000 | 2024-05-13 9:30AM EDT | 15.00 | 5.47 | 3.70 | 7.20 | 0.00 | - | 1 | 0 | 88.43% |
| STWD240920C00016000 | 2024-05-16 12:10PM EDT | 16.00 | 4.70 | 2.90 | 6.50 | 0.00 | - | 3 | 2 | 86.18% |
| STWD240920C00017000 | 2024-05-16 3:21PM EDT | 17.00 | 3.68 | 2.40 | 5.60 | 0.00 | - | 8 | 235 | 77.98% |
| STWD240920C00018000 | 2024-05-15 9:46AM EDT | 18.00 | 3.00 | 2.00 | 3.10 | 0.00 | - | 8 | 554 | 28.57% |
| STWD240920C00019000 | 2024-05-16 3:23PM EDT | 19.00 | 1.95 | 2.00 | 2.15 | 0.00 | - | 33 | 403 | 22.80% |
| STWD240920C00020000 | 2024-05-17 3:46PM EDT | 20.00 | 1.30 | 1.30 | 1.45 | -0.20 | -13.33% | 30 | 867 | 21.75% |
| STWD240920C00021000 | 2024-05-17 1:42PM EDT | 21.00 | 0.75 | 0.75 | 0.80 | 0.00 | - | 29 | 7,003 | 18.90% |
| STWD240920C00022000 | 2024-05-17 2:21PM EDT | 22.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 41 | 4,638 | 18.99% |
| STWD240920C00023000 | 2024-05-15 12:17PM EDT | 23.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 154 | 4,774 | 22.32% |
| STWD240920C00024000 | 2024-05-14 3:02PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 20.61% |
| STWD240920C00025000 | 2024-05-17 3:08PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 54 | 22.17% |
| STWD240920C00026000 | 2024-01-30 1:04PM EDT | 26.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 25.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920P00012000 | 2024-02-13 11:56AM EDT | 12.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 76.37% |
| STWD240920P00014000 | 2024-04-10 3:14PM EDT | 14.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 60.16% |
| STWD240920P00015000 | 2024-05-16 2:14PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 141 | 39.45% |
| STWD240920P00016000 | 2024-05-09 1:05PM EDT | 16.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | 32 | 402 | 50.00% |
| STWD240920P00017000 | 2024-05-16 12:05PM EDT | 17.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 14 | 1,124 | 31.49% |
| STWD240920P00018000 | 2024-05-16 12:39PM EDT | 18.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 8 | 3,212 | 28.27% |
| STWD240920P00019000 | 2024-05-16 10:54AM EDT | 19.00 | 0.53 | 0.40 | 0.50 | 0.00 | - | 21 | 2,043 | 25.15% |
| STWD240920P00020000 | 2024-05-16 2:14PM EDT | 20.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 20 | 212 | 24.81% |
| STWD240920P00021000 | 2024-05-15 11:08AM EDT | 21.00 | 1.18 | 1.10 | 1.30 | 0.00 | - | 20 | 141 | 23.85% |
| STWD240920P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 2.80 | 1.65 | 2.90 | 0.00 | - | 4 | 117 | 44.34% |
| STWD240920P00023000 | 2024-05-10 3:12PM EDT | 23.00 | 3.20 | 2.60 | 4.50 | 0.00 | - | 1 | 536 | 63.77% |
| STWD240920P00024000 | 2024-05-09 2:27PM EDT | 24.00 | 4.40 | 2.30 | 5.60 | 0.00 | - | 1 | 96 | 72.12% |
| STWD240920P00025000 | 2024-05-14 9:54AM EDT | 25.00 | 4.80 | 2.70 | 5.50 | 0.00 | - | 4 | 174 | 54.20% |
| STWD240920P00026000 | 2024-04-03 9:46AM EDT | 26.00 | 6.50 | 5.70 | 7.60 | 0.00 | - | 1 | 50 | 62.52% |
© 2024 Yahoo. All rights reserved.