Singapore markets open in 7 hours 9 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,206.41 +18.74 (+0.36%) Dow
39,303.76 +247.37 (+0.63%) Nasdaq
16,342.90 +40.14 (+0.25%) Bitcoin USD
62,120.66 -359.44 (-0.58%) CMC Crypto 200
1,336.39 +36.29 (+2.79%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00075000 | 2024-05-02 12:04PM EDT | 2024-05-10 | 11.00 | 15.00 | 16.60 | 0.00 | - | 1 | 0 | 173.63% |
| STX240517C00075000 | 2024-04-24 11:33AM EDT | 2024-05-17 | 9.40 | 14.90 | 18.10 | 0.00 | - | 2 | 35 | 74.90% |
| STX240607C00075000 | 2024-04-29 11:44AM EDT | 2024-06-07 | 11.44 | 16.50 | 17.40 | 0.00 | - | - | 1 | 54.49% |
| STX240621C00075000 | 2024-05-09 1:27PM EDT | 2024-06-21 | 17.10 | 15.90 | 17.40 | +2.40 | +16.33% | 100 | 666 | 52.73% |
| STX240719C00075000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 12.54 | 17.00 | 17.40 | 0.00 | - | 3 | 0 | 41.21% |
| STX240920C00075000 | 2024-04-29 11:26AM EDT | 2024-09-20 | 14.19 | 18.40 | 18.80 | 0.00 | - | 16 | 29 | 40.80% |
| STX241220C00075000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 15.58 | 20.30 | 21.60 | 0.00 | - | - | 1 | 45.11% |
| STX250117C00075000 | 2024-04-30 2:12PM EDT | 2025-01-17 | 17.00 | 20.60 | 21.00 | 0.00 | - | 1 | 152 | 39.94% |
| STX251219C00075000 | 2023-12-27 3:14PM EDT | 2025-12-19 | 21.15 | 24.70 | 25.80 | 0.00 | - | 10 | 12 | 39.32% |
| STX260116C00075000 | 2024-04-17 1:24PM EDT | 2026-01-16 | 21.99 | 25.50 | 27.40 | 0.00 | - | 4 | 55 | 42.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00075000 | 2024-04-23 10:11AM EDT | 2024-05-10 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 197.66% |
| STX240517P00075000 | 2024-05-09 9:59AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 1 | 128 | 63.48% |
| STX240524P00075000 | 2024-04-26 2:59PM EDT | 2024-05-24 | 0.22 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 56.74% |
| STX240531P00075000 | 2024-04-30 2:10PM EDT | 2024-05-31 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 4 | 55.18% |
| STX240607P00075000 | 2024-04-30 3:46PM EDT | 2024-06-07 | 0.39 | 0.05 | 0.75 | 0.00 | - | - | 1 | 56.98% |
| STX240621P00075000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.30 | 0.00 | - | 1 | 1,068 | 37.31% |
| STX240719P00075000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 0.65 | 0.45 | 0.55 | 0.00 | - | 2 | 482 | 33.79% |
| STX240920P00075000 | 2024-05-07 2:27PM EDT | 2024-09-20 | 1.84 | 1.45 | 1.70 | 0.00 | - | 6 | 141 | 35.12% |
| STX241220P00075000 | 2024-04-23 12:56PM EDT | 2024-12-20 | 3.20 | 3.00 | 3.20 | -1.60 | -33.33% | 1 | 100 | 35.21% |
| STX250117P00075000 | 2024-04-25 2:55PM EDT | 2025-01-17 | 4.60 | 3.40 | 3.60 | 0.00 | - | 3 | 376 | 35.07% |
| STX251219P00075000 | 2024-05-09 10:35AM EDT | 2025-12-19 | 7.55 | 7.00 | 7.80 | -1.51 | -16.67% | 1 | 22 | 34.83% |
| STX260116P00075000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 8.10 | 7.60 | 8.00 | 0.00 | - | 1 | 53 | 34.56% |
© 2024 Yahoo. All rights reserved.