Singapore markets open in 34 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,235.48 -31.47 (-0.60%) Dow
38,111.48 -330.06 (-0.86%) Nasdaq
16,737.08 -183.50 (-1.08%) Bitcoin USD
68,365.92 +682.17 (+1.01%) CMC Crypto 200
1,430.00 -25.87 (-1.78%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719C00065000 | 2024-02-07 3:59PM EDT | 65.00 | 23.25 | 28.40 | 30.05 | 0.00 | - | - | 1 | 64.80% |
| STX240719C00070000 | 2024-05-15 2:23PM EDT | 70.00 | 28.50 | 22.50 | 24.40 | 0.00 | - | 3 | 15 | 57.86% |
| STX240719C00075000 | 2024-05-21 2:37PM EDT | 75.00 | 19.20 | 17.00 | 19.50 | 0.00 | - | 1 | 0 | 48.78% |
| STX240719C00077500 | 2024-05-29 12:03PM EDT | 77.50 | 16.01 | 15.20 | 18.90 | -1.89 | -10.56% | 1 | 21 | 67.04% |
| STX240719C00080000 | 2024-05-28 1:53PM EDT | 80.00 | 17.30 | 12.80 | 14.80 | 0.00 | - | 1 | 66 | 42.09% |
| STX240719C00082500 | 2024-05-29 2:10PM EDT | 82.50 | 13.01 | 10.70 | 12.40 | 0.00 | - | 1 | 69 | 37.55% |
| STX240719C00085000 | 2024-05-21 10:06AM EDT | 85.00 | 10.30 | 8.00 | 10.30 | 0.00 | - | 1 | 295 | 35.83% |
| STX240719C00087500 | 2024-05-29 12:20PM EDT | 87.50 | 7.44 | 7.90 | 10.10 | -1.36 | -15.45% | 1 | 192 | 48.90% |
| STX240719C00090000 | 2024-05-29 11:43AM EDT | 90.00 | 6.10 | 6.30 | 6.60 | -0.21 | -3.33% | 2 | 386 | 33.23% |
| STX240719C00092500 | 2024-05-29 11:42AM EDT | 92.50 | 5.13 | 4.80 | 5.10 | 0.00 | - | 4 | 244 | 32.52% |
| STX240719C00095000 | 2024-05-30 3:07PM EDT | 95.00 | 3.40 | 3.60 | 3.90 | -0.63 | -15.63% | 31 | 852 | 32.42% |
| STX240719C00097500 | 2024-05-30 11:13AM EDT | 97.50 | 2.30 | 2.65 | 2.85 | -1.40 | -37.84% | 16 | 252 | 31.85% |
| STX240719C00100000 | 2024-05-30 3:07PM EDT | 100.00 | 1.78 | 1.90 | 2.10 | -0.47 | -20.89% | 42 | 1,182 | 32.01% |
| STX240719C00105000 | 2024-05-30 12:18PM EDT | 105.00 | 0.82 | 0.90 | 1.05 | -0.10 | -10.87% | 235 | 558 | 31.96% |
| STX240719C00110000 | 2024-05-28 1:42PM EDT | 110.00 | 0.35 | 0.40 | 0.50 | -0.39 | -52.70% | 19 | 639 | 32.20% |
| STX240719C00115000 | 2024-05-29 11:17AM EDT | 115.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 10 | 263 | 35.50% |
| STX240719C00120000 | 2024-05-16 12:18PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 12.50% |
| STX240719C00125000 | 2024-04-08 10:15AM EDT | 125.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 47.46% |
| STX240719C00135000 | 2024-04-03 1:38PM EDT | 135.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 70.56% |
| STX240719C00140000 | 2024-03-26 10:10AM EDT | 140.00 | 0.69 | 0.00 | 0.30 | 0.00 | - | 8 | 9 | 52.15% |
| STX240719C00145000 | 2024-05-22 10:51AM EDT | 145.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 19 | 181 | 79.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240719P00045000 | 2024-02-07 2:49PM EDT | 45.00 | 0.19 | 0.00 | 1.43 | 0.00 | - | - | 6 | 125.24% |
| STX240719P00047500 | 2024-02-15 3:28PM EDT | 47.50 | 0.24 | 0.04 | 0.75 | 0.00 | - | 2 | 1 | 104.00% |
| STX240719P00050000 | 2024-03-15 12:10PM EDT | 50.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 90.92% |
| STX240719P00055000 | 2024-03-28 10:08AM EDT | 55.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 94.04% |
| STX240719P00060000 | 2024-05-09 10:54AM EDT | 60.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 20 | 21 | 66.31% |
| STX240719P00065000 | 2024-05-06 1:49PM EDT | 65.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 1 | 46 | 55.96% |
| STX240719P00070000 | 2024-05-21 2:40PM EDT | 70.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 289 | 57.03% |
| STX240719P00075000 | 2024-05-22 9:38AM EDT | 75.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 5 | 482 | 39.75% |
| STX240719P00077500 | 2024-05-22 9:38AM EDT | 77.50 | 0.45 | 0.35 | 0.45 | 0.00 | - | 5 | 159 | 37.21% |
| STX240719P00080000 | 2024-05-30 10:06AM EDT | 80.00 | 0.55 | 0.55 | 0.65 | -0.04 | -6.78% | 2 | 263 | 35.79% |
| STX240719P00082500 | 2024-05-30 2:16PM EDT | 82.50 | 0.95 | 0.80 | 0.95 | +0.15 | +18.75% | 1 | 152 | 34.64% |
| STX240719P00085000 | 2024-05-30 10:06AM EDT | 85.00 | 1.22 | 1.20 | 1.40 | +0.02 | +1.67% | 2 | 141 | 33.91% |
| STX240719P00087500 | 2024-05-22 1:23PM EDT | 87.50 | 2.10 | 1.80 | 2.00 | +0.50 | +31.25% | 1 | 155 | 33.15% |
| STX240719P00090000 | 2024-05-29 1:43PM EDT | 90.00 | 2.75 | 2.60 | 2.80 | +0.20 | +7.84% | 2 | 89 | 32.53% |
| STX240719P00092500 | 2024-05-30 11:04AM EDT | 92.50 | 4.10 | 3.60 | 3.90 | +1.43 | +53.56% | 4 | 136 | 32.61% |
| STX240719P00095000 | 2024-05-29 3:05PM EDT | 95.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 5 | 42 | 32.51% |
| STX240719P00097500 | 2024-05-29 9:30AM EDT | 97.50 | 5.50 | 6.40 | 6.70 | 0.00 | - | 2 | 49 | 32.30% |
| STX240719P00100000 | 2024-05-30 11:15AM EDT | 100.00 | 9.20 | 8.10 | 9.30 | +1.35 | +17.20% | 2 | 36 | 39.23% |
| STX240719P00105000 | 2024-03-06 12:59PM EDT | 105.00 | 12.75 | 15.90 | 17.20 | 0.00 | - | 1 | 5 | 67.72% |
| STX240719P00110000 | 2024-04-04 11:26AM EDT | 110.00 | 18.90 | 20.70 | 23.00 | 0.00 | - | 1 | 0 | 80.16% |
| STX240719P00115000 | 2024-05-17 2:25PM EDT | 115.00 | 20.50 | 21.10 | 22.10 | 0.00 | - | 1 | 1 | 43.58% |
| STX240719P00140000 | 2024-04-16 2:22PM EDT | 140.00 | 56.70 | 44.40 | 46.50 | 0.00 | - | - | 0 | 54.98% |
© 2024 Yahoo. All rights reserved.