Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,896.42 +1,379.10 (+2.01%) CMC Crypto 200
1,514.43 +25.89 (+1.74%)
Starwood Property Trust, Inc. (STWD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD260116C00003000 | 2024-05-08 1:51PM EDT | 3.00 | 17.00 | 15.90 | 18.10 | 0.00 | - | 1 | 4 | 143.36% |
| STWD260116C00008000 | 2024-05-15 11:43AM EDT | 8.00 | 12.90 | 12.10 | 12.70 | 0.00 | - | - | 20 | 57.72% |
| STWD260116C00010000 | 2023-11-14 10:30AM EDT | 10.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STWD260116C00013000 | 2024-05-01 10:04AM EDT | 13.00 | 6.00 | 7.20 | 7.60 | 0.00 | - | 42 | 163 | 29.30% |
| STWD260116C00015000 | 2024-05-16 10:23AM EDT | 15.00 | 5.50 | 5.00 | 5.60 | 0.00 | - | 68 | 400 | 21.83% |
| STWD260116C00018000 | 2024-05-16 3:59PM EDT | 18.00 | 2.70 | 2.70 | 2.80 | -0.30 | -10.00% | 1 | 1,154 | 14.31% |
| STWD260116C00020000 | 2024-05-17 12:15PM EDT | 20.00 | 1.85 | 1.50 | 1.75 | 0.00 | - | 1 | 776 | 15.75% |
| STWD260116C00022000 | 2024-05-21 11:02AM EDT | 22.00 | 0.79 | 0.85 | 1.05 | -0.06 | -7.06% | 1 | 1,141 | 16.55% |
| STWD260116C00025000 | 2024-05-17 3:28PM EDT | 25.00 | 0.41 | 0.35 | 0.45 | 0.00 | - | 16 | 442 | 17.16% |
| STWD260116C00027000 | 2024-05-20 9:48AM EDT | 27.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 18.41% |
| STWD260116C00030000 | 2024-04-30 9:30AM EDT | 30.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 12 | 24.61% |
| STWD260116C00032000 | 2024-05-17 10:13AM EDT | 32.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 30 | 88 | 20.02% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD260116P00003000 | 2023-12-07 11:07AM EDT | 3.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 280.47% |
| STWD260116P00005000 | 2023-11-30 10:43AM EDT | 5.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 79.69% |
| STWD260116P00008000 | 2023-11-30 12:00PM EDT | 8.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 59.18% |
| STWD260116P00010000 | 2024-05-17 10:09AM EDT | 10.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 7,839 | 43.95% |
| STWD260116P00013000 | 2024-05-15 12:30PM EDT | 13.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 1 | 395 | 36.55% |
| STWD260116P00015000 | 2024-05-17 1:40PM EDT | 15.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 15 | 204 | 35.35% |
| STWD260116P00018000 | 2024-05-17 1:36PM EDT | 18.00 | 1.77 | 1.80 | 2.00 | 0.00 | - | 725 | 1,437 | 30.64% |
| STWD260116P00020000 | 2024-05-21 12:38PM EDT | 20.00 | 2.85 | 2.65 | 3.00 | -0.14 | -4.68% | 1 | 407 | 30.37% |
| STWD260116P00022000 | 2024-05-03 9:48AM EDT | 22.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | 30 | 108 | 31.08% |
| STWD260116P00025000 | 2024-04-12 1:09PM EDT | 25.00 | 7.31 | 4.20 | 6.60 | 0.00 | - | 87 | 84 | 32.64% |
| STWD260116P00027000 | 2024-04-18 9:44AM EDT | 27.00 | 9.10 | 5.10 | 10.00 | 0.00 | - | 11 | 41 | 50.90% |
| STWD260116P00035000 | 2024-02-14 4:31PM EDT | 35.00 | 16.49 | 13.00 | 18.00 | 0.00 | - | 2 | 1 | 64.67% |
© 2024 Yahoo. All rights reserved.