Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,310.78 -2.70 (-0.08%) Nikkei
39,146.01 +358.63 (+0.92%) Hang Seng
19,646.44 +92.83 (+0.47%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,662.73 -410.09 (-0.61%) CMC Crypto 200
1,361.45 -12.39 (-0.90%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524C00050000 | 2024-04-16 11:07AM EDT | 50.00 | 34.23 | 43.70 | 47.10 | 0.00 | - | 5 | 13 | 260.55% |
| STX240524C00071000 | 2024-05-15 11:31AM EDT | 71.00 | 26.90 | 22.90 | 25.90 | +26.90 | - | - | 3 | 130.47% |
| STX240524C00075000 | 2024-05-14 10:38AM EDT | 75.00 | 20.90 | 19.40 | 21.50 | +20.90 | - | - | 1 | 116.02% |
| STX240524C00080000 | 2024-05-17 2:19PM EDT | 80.00 | 15.09 | 14.00 | 16.60 | +15.09 | - | 1 | 0 | 66.41% |
| STX240524C00082000 | 2024-04-24 9:30AM EDT | 82.00 | 8.40 | 12.00 | 15.00 | 0.00 | - | 1 | 1 | 83.20% |
| STX240524C00083000 | 2024-05-03 10:10AM EDT | 83.00 | 5.40 | 11.20 | 12.70 | 0.00 | - | 200 | 300 | 90.63% |
| STX240524C00084000 | 2024-04-26 2:26PM EDT | 84.00 | 4.00 | 10.40 | 11.70 | 0.00 | - | 2 | 3 | 84.67% |
| STX240524C00085000 | 2024-05-03 9:30AM EDT | 85.00 | 4.28 | 9.50 | 11.20 | 0.00 | - | 1 | 403 | 53.91% |
| STX240524C00086000 | 2024-05-09 2:33PM EDT | 86.00 | 6.00 | 7.80 | 10.50 | 0.00 | - | 3 | 8 | 104.00% |
| STX240524C00087000 | 2024-05-10 2:29PM EDT | 87.00 | 7.00 | 7.60 | 9.60 | 0.00 | - | 3 | 17 | 61.82% |
| STX240524C00088000 | 2024-05-17 10:35AM EDT | 88.00 | 8.50 | 5.90 | 8.00 | +0.27 | +3.28% | 1 | 26 | 72.46% |
| STX240524C00089000 | 2024-05-15 2:21PM EDT | 89.00 | 9.63 | 6.20 | 6.70 | 0.00 | - | 2 | 21 | 54.49% |
| STX240524C00090000 | 2024-05-14 2:58PM EDT | 90.00 | 6.39 | 4.60 | 6.10 | 0.00 | - | 1 | 27 | 62.01% |
| STX240524C00091000 | 2024-05-17 10:33AM EDT | 91.00 | 5.69 | 4.20 | 4.90 | +0.05 | +0.89% | 4 | 11 | 48.63% |
| STX240524C00092000 | 2024-05-17 11:01AM EDT | 92.00 | 4.45 | 2.80 | 4.00 | -2.21 | -33.18% | 1 | 58 | 44.43% |
| STX240524C00093000 | 2024-05-17 3:54PM EDT | 93.00 | 3.02 | 2.95 | 3.20 | -3.08 | -50.49% | 14 | 48 | 42.04% |
| STX240524C00094000 | 2024-05-17 3:40PM EDT | 94.00 | 2.45 | 2.25 | 2.40 | -2.29 | -48.31% | 26 | 38 | 38.23% |
| STX240524C00095000 | 2024-05-17 10:33AM EDT | 95.00 | 2.56 | 1.70 | 1.80 | -1.88 | -42.34% | 2 | 99 | 37.40% |
| STX240524C00096000 | 2024-05-17 3:44PM EDT | 96.00 | 1.32 | 1.20 | 1.35 | -2.77 | -67.73% | 33 | 104 | 37.84% |
| STX240524C00097000 | 2024-05-17 3:53PM EDT | 97.00 | 0.96 | 0.85 | 0.95 | -1.59 | -62.35% | 16 | 65 | 37.31% |
| STX240524C00098000 | 2024-05-17 1:36PM EDT | 98.00 | 0.79 | 0.55 | 0.70 | -1.71 | -68.40% | 49 | 71 | 38.43% |
| STX240524C00099000 | 2024-05-17 3:59PM EDT | 99.00 | 0.40 | 0.35 | 0.50 | -1.17 | -74.52% | 6 | 545 | 39.16% |
| STX240524C00100000 | 2024-05-17 3:52PM EDT | 100.00 | 0.35 | 0.25 | 0.35 | -0.87 | -71.31% | 45 | 89 | 39.75% |
| STX240524C00101000 | 2024-05-17 11:15AM EDT | 101.00 | 0.37 | 0.15 | 0.25 | -0.72 | -66.06% | 3 | 357 | 40.77% |
| STX240524C00102000 | 2024-05-17 11:12AM EDT | 102.00 | 0.25 | 0.10 | 0.20 | +0.25 | - | 3 | 26 | 42.97% |
| STX240524C00103000 | 2024-05-16 11:37AM EDT | 103.00 | 0.75 | 0.10 | 0.15 | 0.00 | - | 1 | 243 | 44.34% |
| STX240524C00104000 | 2024-05-17 12:43PM EDT | 104.00 | 0.11 | 0.05 | 0.15 | -0.49 | -81.67% | 1 | 245 | 48.54% |
| STX240524C00105000 | 2024-05-16 2:29PM EDT | 105.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 607 | 500 | 52.54% |
| STX240524C00106000 | 2024-05-14 11:13AM EDT | 106.00 | 0.25 | 0.00 | 0.60 | +0.25 | - | - | 1 | 66.21% |
| STX240524C00107000 | 2024-05-17 1:36PM EDT | 107.00 | 0.06 | 0.00 | 0.15 | +0.06 | - | 1 | 2 | 53.13% |
| STX240524C00110000 | 2024-05-16 10:53AM EDT | 110.00 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 89.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240524P00068000 | 2024-05-13 2:04PM EDT | 68.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 4 | 4 | 135.16% |
| STX240524P00070000 | 2024-04-10 12:44PM EDT | 70.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 1 | 165.63% |
| STX240524P00075000 | 2024-05-17 11:54AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | -0.17 | -77.27% | 20 | 3 | 112.11% |
| STX240524P00076000 | 2024-05-17 12:17PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 30 | 9 | 82.03% |
| STX240524P00077000 | 2024-05-17 1:59PM EDT | 77.00 | 0.06 | 0.00 | 0.05 | -0.03 | -33.33% | 2 | 2 | 77.34% |
| STX240524P00078000 | 2024-05-17 3:59PM EDT | 78.00 | 0.05 | 0.00 | 0.30 | -0.40 | -88.89% | 50 | 15 | 96.48% |
| STX240524P00079000 | 2024-04-25 12:21PM EDT | 79.00 | 0.55 | 0.00 | 1.20 | 0.00 | - | - | 0 | 124.90% |
| STX240524P00080000 | 2024-05-16 1:48PM EDT | 80.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 86.33% |
| STX240524P00081000 | 2024-05-10 1:04PM EDT | 81.00 | 0.22 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 117.29% |
| STX240524P00082000 | 2024-05-06 10:47AM EDT | 82.00 | 0.32 | 0.00 | 1.45 | 0.00 | - | 2 | 2 | 111.91% |
| STX240524P00083000 | 2024-05-06 2:09PM EDT | 83.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 13 | 71.09% |
| STX240524P00084000 | 2024-05-10 10:37AM EDT | 84.00 | 0.20 | 0.00 | 1.70 | 0.00 | - | 3 | 6 | 104.10% |
| STX240524P00085000 | 2024-05-17 11:42AM EDT | 85.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 700 | 40 | 60.94% |
| STX240524P00086000 | 2024-05-17 3:47PM EDT | 86.00 | 0.12 | 0.05 | 0.10 | -0.03 | -20.00% | 9 | 57 | 51.56% |
| STX240524P00087000 | 2024-05-15 3:22PM EDT | 87.00 | 0.08 | 0.05 | 0.45 | 0.00 | - | 1 | 7 | 57.42% |
| STX240524P00088000 | 2024-05-17 1:08PM EDT | 88.00 | 0.13 | 0.05 | 0.20 | -0.04 | -23.53% | 1 | 21 | 49.02% |
| STX240524P00089000 | 2024-05-17 2:17PM EDT | 89.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 48 | 43.65% |
| STX240524P00090000 | 2024-05-17 2:18PM EDT | 90.00 | 0.25 | 0.15 | 0.25 | +0.08 | +47.06% | 6 | 155 | 40.72% |
| STX240524P00091000 | 2024-05-17 10:12AM EDT | 91.00 | 0.25 | 0.25 | 0.35 | +0.07 | +38.89% | 1 | 32 | 38.97% |
| STX240524P00092000 | 2024-05-17 3:12PM EDT | 92.00 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 64 | 13 | 37.60% |
| STX240524P00093000 | 2024-05-17 2:57PM EDT | 93.00 | 0.78 | 0.60 | 0.75 | +0.33 | +73.33% | 9 | 30 | 37.35% |
| STX240524P00094000 | 2024-05-17 3:01PM EDT | 94.00 | 1.00 | 0.90 | 1.05 | +0.53 | +112.77% | 15 | 4 | 36.33% |
| STX240524P00095000 | 2024-05-17 3:44PM EDT | 95.00 | 1.32 | 1.35 | 1.45 | +0.67 | +103.08% | 36 | 126 | 35.60% |
| STX240524P00096000 | 2024-05-17 2:28PM EDT | 96.00 | 2.12 | 1.85 | 1.95 | +2.12 | - | 3 | 55 | 34.91% |
| STX240524P00097000 | 2024-05-17 9:31AM EDT | 97.00 | 1.20 | 2.45 | 2.60 | +1.20 | - | 1 | 11 | 35.35% |
| STX240524P00098000 | 2024-05-17 11:41AM EDT | 98.00 | 2.97 | 2.10 | 3.40 | +2.97 | - | 5 | 14 | 37.60% |
| STX240524P00099000 | 2024-05-15 3:57PM EDT | 99.00 | 2.22 | 2.50 | 4.60 | +2.22 | - | - | 12 | 49.90% |
| STX240524P00100000 | 2024-05-16 12:18PM EDT | 100.00 | 2.53 | 4.80 | 5.80 | +2.53 | - | - | 15 | 62.06% |
| STX240524P00101000 | 2024-05-16 10:15AM EDT | 101.00 | 3.40 | 4.70 | 7.00 | +3.40 | - | - | 12 | 74.07% |
| STX240524P00104000 | 2024-05-17 10:20AM EDT | 104.00 | 8.00 | 6.80 | 10.80 | +8.00 | - | 1 | 1 | 114.89% |
© 2024 Yahoo. All rights reserved.