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
66,963.70 +1,574.64 (+2.41%) 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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD241220C00015000 | 2024-05-07 2:31PM EDT | 15.00 | 4.70 | 3.70 | 7.00 | 0.00 | - | - | 5 | 62.70% |
| STWD241220C00016000 | 2024-05-16 1:52PM EDT | 16.00 | 4.60 | 2.75 | 6.70 | 0.00 | - | 14 | 17 | 69.82% |
| STWD241220C00017000 | 2024-05-10 9:43AM EDT | 17.00 | 3.30 | 2.10 | 5.00 | 0.00 | - | 1 | 99 | 47.46% |
| STWD241220C00018000 | 2024-05-13 9:42AM EDT | 18.00 | 2.58 | 2.95 | 3.10 | 0.00 | - | 39 | 40 | 21.78% |
| STWD241220C00019000 | 2024-05-10 2:58PM EDT | 19.00 | 1.71 | 2.10 | 2.30 | 0.00 | - | 2 | 3 | 20.31% |
| STWD241220C00020000 | 2024-05-15 9:56AM EDT | 20.00 | 1.60 | 1.45 | 1.60 | 0.00 | - | 11 | 230 | 19.04% |
| STWD241220C00021000 | 2024-05-17 12:38PM EDT | 21.00 | 0.93 | 0.95 | 1.05 | -0.09 | -8.82% | 9 | 486 | 18.31% |
| STWD241220C00022000 | 2024-05-16 2:54PM EDT | 22.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 2 | 309 | 18.70% |
| STWD241220C00023000 | 2024-05-17 1:07PM EDT | 23.00 | 0.33 | 0.30 | 0.35 | -0.04 | -10.81% | 3 | 26 | 16.99% |
| STWD241220C00024000 | 2024-05-14 9:49AM EDT | 24.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 8 | 17.14% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD241220P00013000 | 2024-04-30 2:16PM EDT | 13.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 6 | 55.18% |
| STWD241220P00016000 | 2024-05-01 3:32PM EDT | 16.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 4 | 725 | 30.81% |
| STWD241220P00017000 | 2024-05-14 11:36AM EDT | 17.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 14 | 28.27% |
| STWD241220P00018000 | 2024-05-17 1:28PM EDT | 18.00 | 0.51 | 0.45 | 0.60 | -0.07 | -12.07% | 100 | 10 | 27.17% |
| STWD241220P00019000 | 2024-05-16 1:04PM EDT | 19.00 | 0.83 | 0.70 | 0.85 | 0.00 | - | 1 | 21 | 25.73% |
| STWD241220P00020000 | 2024-05-17 10:53AM EDT | 20.00 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 2 | 46 | 24.66% |
| STWD241220P00021000 | 2024-05-08 9:44AM EDT | 21.00 | 2.50 | 1.55 | 1.70 | 0.00 | - | 98 | 118 | 24.46% |
| STWD241220P00022000 | 2024-05-06 10:12AM EDT | 22.00 | 3.10 | 0.75 | 3.60 | 0.00 | - | 12 | 100 | 44.78% |
| STWD241220P00023000 | 2024-05-17 9:43AM EDT | 23.00 | 3.00 | 1.25 | 3.50 | -0.60 | -16.67% | 264 | 81 | 32.64% |
| STWD241220P00024000 | 2024-05-06 9:45AM EDT | 24.00 | 4.80 | 2.10 | 5.40 | 0.00 | - | 87 | 88 | 51.81% |
| STWD241220P00025000 | 2024-04-29 10:26AM EDT | 25.00 | 5.90 | 3.80 | 6.80 | 0.00 | - | - | 60 | 62.50% |
© 2024 Yahoo. All rights reserved.