Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,724.04 -222.89 (-0.57%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,223.05 -1,334.11 (-1.86%) CMC Crypto 200
1,526.45 +37.91 (+2.55%)
Starwood Property Trust, Inc. (STWD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117C00003000 | 2024-05-13 2:12PM EDT | 3.00 | 17.12 | 14.90 | 18.10 | 0.00 | - | 5 | 5 | 230.47% |
| STWD250117C00005000 | 2023-09-07 2:54PM EDT | 5.00 | 15.46 | 13.60 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| STWD250117C00010000 | 2024-03-26 3:35PM EDT | 10.00 | 11.00 | 7.90 | 10.80 | 0.00 | - | 184 | 84 | 78.13% |
| STWD250117C00013000 | 2024-05-21 2:36PM EDT | 13.00 | 7.20 | 7.10 | 9.40 | +1.10 | +18.03% | 9 | 1 | 67.58% |
| STWD250117C00015000 | 2024-04-30 9:37AM EDT | 15.00 | 4.50 | 5.20 | 5.50 | 0.00 | - | 134 | 135 | 32.28% |
| STWD250117C00018000 | 2024-05-20 2:07PM EDT | 18.00 | 2.79 | 2.50 | 2.70 | 0.00 | - | 5 | 6,969 | 21.17% |
| STWD250117C00020000 | 2024-05-21 3:40PM EDT | 20.00 | 1.30 | 1.25 | 1.40 | -0.22 | -14.47% | 27 | 5,986 | 19.83% |
| STWD250117C00022000 | 2024-05-21 3:14PM EDT | 22.00 | 0.57 | 0.55 | 0.60 | +0.02 | +3.64% | 856 | 14,968 | 19.09% |
| STWD250117C00025000 | 2024-05-02 3:56PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 3,659 | 21.14% |
| STWD250117C00027000 | 2024-05-08 3:21PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 586 | 39.62% |
| STWD250117C00030000 | 2023-07-14 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 36.23% |
| STWD250117C00035000 | 2023-06-30 2:22PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 107 | 45.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117P00003000 | 2023-10-06 1:44PM EDT | 3.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 20 | 128.91% |
| STWD250117P00005000 | 2023-06-29 11:49AM EDT | 5.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 20 | 1,001 | 126.17% |
| STWD250117P00010000 | 2024-05-21 3:28PM EDT | 10.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 10,222 | 50.39% |
| STWD250117P00013000 | 2024-05-21 1:44PM EDT | 13.00 | 0.18 | 0.10 | 0.20 | +0.05 | +38.46% | 5 | 193 | 39.55% |
| STWD250117P00015000 | 2024-05-21 9:48AM EDT | 15.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 2 | 2,496 | 34.28% |
| STWD250117P00018000 | 2024-05-21 2:24PM EDT | 18.00 | 0.80 | 0.75 | 0.95 | +0.10 | +14.29% | 70 | 3,249 | 29.98% |
| STWD250117P00020000 | 2024-05-21 1:10PM EDT | 20.00 | 1.65 | 1.65 | 1.75 | +0.20 | +13.79% | 1 | 1,085 | 28.52% |
| STWD250117P00022000 | 2024-04-18 12:24PM EDT | 22.00 | 3.92 | 2.40 | 4.20 | 0.00 | - | 3 | 118 | 47.49% |
| STWD250117P00025000 | 2024-05-01 9:56AM EDT | 25.00 | 6.70 | 4.40 | 7.10 | 0.00 | - | 4 | 75 | 59.30% |
| STWD250117P00027000 | 2024-04-30 2:33PM EDT | 27.00 | 8.50 | 5.30 | 8.80 | 0.00 | - | 2 | 25 | 61.67% |
| STWD250117P00030000 | 2023-12-27 4:34PM EDT | 30.00 | 9.10 | 7.10 | 12.00 | 0.00 | - | - | 2 | 73.90% |
© 2024 Yahoo. All rights reserved.