Singapore markets close in 1 hour 3 minutes
Straits Times Index
3,333.31 +9.93 (+0.30%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,139.77 -90.42 (-0.50%) FTSE 100
8,243.75 +12.70 (+0.15%) Bitcoin USD
68,086.43 +524.64 (+0.78%) CMC Crypto 200
1,427.25 -1.32 (-0.09%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240531C00070000 | 2024-05-22 2:00PM EDT | 70.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240531C00075000 | 2024-05-22 11:50AM EDT | 75.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240531C00079000 | 2024-05-24 12:56PM EDT | 79.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STX240531C00080000 | 2024-05-24 10:55AM EDT | 80.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00082000 | 2024-05-23 1:43PM EDT | 82.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240531C00083000 | 2024-04-26 2:10PM EDT | 83.00 | 5.30 | 10.90 | 11.60 | 0.00 | - | 2 | 2 | 197.66% |
| STX240531C00084000 | 2024-05-07 9:39AM EDT | 84.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00085000 | 2024-05-24 11:38AM EDT | 85.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00086000 | 2024-04-29 12:55PM EDT | 86.00 | 3.10 | 7.00 | 9.10 | 0.00 | - | 11 | 11 | 134.38% |
| STX240531C00087000 | 2024-05-16 2:09PM EDT | 87.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STX240531C00088000 | 2024-05-28 3:52PM EDT | 88.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240531C00089000 | 2024-05-13 1:05PM EDT | 89.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00090000 | 2024-05-30 12:51PM EDT | 90.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| STX240531C00091000 | 2024-05-17 9:50AM EDT | 91.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STX240531C00092000 | 2024-05-30 2:25PM EDT | 92.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| STX240531C00093000 | 2024-05-30 2:17PM EDT | 93.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| STX240531C00094000 | 2024-05-30 3:48PM EDT | 94.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 1.56% |
| STX240531C00095000 | 2024-05-30 2:10PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 6.25% |
| STX240531C00096000 | 2024-05-30 3:17PM EDT | 96.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| STX240531C00097000 | 2024-05-30 12:57PM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| STX240531C00098000 | 2024-05-30 3:43PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| STX240531C00099000 | 2024-05-28 3:13PM EDT | 99.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| STX240531C00100000 | 2024-05-30 3:43PM EDT | 100.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 221 | 5,161 | 111.33% |
| STX240531C00101000 | 2024-05-29 3:53PM EDT | 101.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| STX240531C00102000 | 2024-05-30 12:59PM EDT | 102.00 | 0.22 | 0.00 | 0.60 | 0.00 | - | 17 | 501 | 125.78% |
| STX240531C00103000 | 2024-05-30 3:43PM EDT | 103.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 203 | 13 | 110.94% |
| STX240531C00104000 | 2024-05-28 12:51PM EDT | 104.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240531C00105000 | 2024-05-30 2:07PM EDT | 105.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 14 | 25 | 141.80% |
| STX240531C00106000 | 2024-05-30 3:43PM EDT | 106.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 404 | 4,733 | 174.80% |
| STX240531C00107000 | 2024-05-29 1:28PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| STX240531C00108000 | 2024-05-30 12:56PM EDT | 108.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 23 | 28 | 147.27% |
| STX240531C00109000 | 2024-05-30 10:43AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 38 | 126.56% |
| STX240531C00110000 | 2024-05-30 10:32AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 206 | 132.81% |
| STX240531C00111000 | 2024-05-30 12:59PM EDT | 111.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 95 | 139.06% |
| STX240531C00112000 | 2024-05-29 9:59AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| STX240531C00113000 | 2024-05-29 12:55PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| STX240531C00114000 | 2024-05-29 11:47AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| STX240531C00115000 | 2024-05-29 10:54AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| STX240531C00116000 | 2024-05-23 12:49PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX240531C00117000 | 2024-05-22 12:43PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX240531C00118000 | 2024-05-23 3:52PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| STX240531C00119000 | 2024-05-29 11:47AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240531P00065000 | 2024-04-15 2:26PM EDT | 65.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | - | 1 | 487.70% |
| STX240531P00070000 | 2024-05-22 12:41PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STX240531P00073000 | 2024-05-20 11:23AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| STX240531P00074000 | 2024-05-29 11:42AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240531P00075000 | 2024-05-24 2:21PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| STX240531P00076000 | 2024-05-29 12:09PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| STX240531P00077000 | 2024-05-29 12:10PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| STX240531P00078000 | 2024-05-14 2:15PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STX240531P00079000 | 2024-05-29 12:55PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| STX240531P00080000 | 2024-05-29 1:34PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STX240531P00081000 | 2024-05-28 9:38AM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STX240531P00082000 | 2024-05-29 11:39AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| STX240531P00083000 | 2024-05-29 1:42PM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| STX240531P00084000 | 2024-05-29 1:59PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STX240531P00085000 | 2024-05-30 2:19PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 87.50% |
| STX240531P00086000 | 2024-05-30 10:18AM EDT | 86.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 138.28% |
| STX240531P00087000 | 2024-05-24 9:54AM EDT | 87.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| STX240531P00088000 | 2024-05-30 3:43PM EDT | 88.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 110.94% |
| STX240531P00089000 | 2024-05-30 3:29PM EDT | 89.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| STX240531P00090000 | 2024-05-29 3:22PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| STX240531P00091000 | 2024-05-30 10:53AM EDT | 91.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| STX240531P00092000 | 2024-05-30 3:56PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 12.50% |
| STX240531P00093000 | 2024-05-30 11:21AM EDT | 93.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| STX240531P00094000 | 2024-05-30 3:23PM EDT | 94.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| STX240531P00095000 | 2024-05-30 9:55AM EDT | 95.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| STX240531P00096000 | 2024-05-30 10:45AM EDT | 96.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240531P00097000 | 2024-05-29 11:39AM EDT | 97.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| STX240531P00098000 | 2024-05-30 3:43PM EDT | 98.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240531P00099000 | 2024-05-28 10:03AM EDT | 99.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| STX240531P00100000 | 2024-05-30 3:52PM EDT | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STX240531P00101000 | 2024-05-15 9:45AM EDT | 101.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240531P00103000 | 2024-05-23 3:01PM EDT | 103.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STX240531P00105000 | 2024-05-24 10:00AM EDT | 105.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STX240531P00107000 | 2024-05-23 2:26PM EDT | 107.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.