Singapore markets open in 7 hours 7 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,206.49 +18.82 (+0.36%) Dow
39,308.28 +251.89 (+0.64%) Nasdaq
16,342.57 +39.82 (+0.24%) Bitcoin USD
62,172.45 -380.90 (-0.61%) CMC Crypto 200
1,336.03 +35.93 (+2.76%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00090000 | 2024-05-09 1:30PM EDT | 2024-05-10 | 1.60 | 1.55 | 1.70 | +0.79 | +97.53% | 5 | 131 | 35.35% |
| STX240517C00090000 | 2024-05-09 11:14AM EDT | 2024-05-17 | 2.36 | 2.35 | 2.50 | +0.56 | +31.11% | 1 | 1,918 | 31.84% |
| STX240524C00090000 | 2024-05-08 2:51PM EDT | 2024-05-24 | 2.40 | 3.00 | 3.30 | 0.00 | - | 5 | 26 | 34.72% |
| STX240531C00090000 | 2024-05-09 1:21PM EDT | 2024-05-31 | 3.48 | 3.40 | 3.60 | +0.83 | +31.32% | 1 | 298 | 32.32% |
| STX240607C00090000 | 2024-05-09 1:05PM EDT | 2024-06-07 | 4.00 | 3.80 | 4.00 | +0.35 | +9.59% | 2 | 10 | 32.20% |
| STX240614C00090000 | 2024-05-07 9:55AM EDT | 2024-06-14 | 3.86 | 4.20 | 4.40 | 0.00 | - | 3 | 13 | 32.52% |
| STX240621C00090000 | 2024-05-09 1:36PM EDT | 2024-06-21 | 4.60 | 4.50 | 4.70 | +0.80 | +21.56% | 2 | 1,410 | 32.23% |
| STX240719C00090000 | 2024-05-09 10:02AM EDT | 2024-07-19 | 5.00 | 5.50 | 5.70 | +0.20 | +4.17% | 51 | 381 | 31.47% |
| STX240920C00090000 | 2024-05-06 12:13PM EDT | 2024-09-20 | 7.81 | 8.20 | 8.50 | 0.00 | - | 14 | 188 | 35.80% |
| STX241220C00090000 | 2024-05-08 1:44PM EDT | 2024-12-20 | 10.18 | 11.00 | 11.30 | 0.00 | - | 5 | 23 | 37.61% |
| STX250117C00090000 | 2024-05-09 10:37AM EDT | 2025-01-17 | 11.40 | 11.40 | 11.60 | +0.95 | +9.09% | 1 | 631 | 36.48% |
| STX251219C00090000 | 2024-05-08 3:04PM EDT | 2025-12-19 | 16.80 | 17.30 | 18.20 | 0.00 | - | 7 | 155 | 38.59% |
| STX260116C00090000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 17.40 | 17.80 | 18.40 | 0.00 | - | 1 | 72 | 38.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00090000 | 2024-05-09 11:07AM EDT | 2024-05-10 | 0.17 | 0.15 | 0.25 | -1.02 | -85.71% | 51 | 55 | 26.37% |
| STX240517P00090000 | 2024-05-09 12:44PM EDT | 2024-05-17 | 0.85 | 0.85 | 0.95 | -0.60 | -41.38% | 17 | 352 | 26.29% |
| STX240524P00090000 | 2024-05-09 1:30PM EDT | 2024-05-24 | 1.59 | 1.45 | 1.60 | -0.81 | -33.75% | 41 | 151 | 28.64% |
| STX240531P00090000 | 2024-05-08 10:58AM EDT | 2024-05-31 | 2.60 | 1.75 | 1.85 | 0.00 | - | 3 | 7 | 26.71% |
| STX240621P00090000 | 2024-05-09 12:51PM EDT | 2024-06-21 | 2.95 | 2.95 | 3.10 | -0.85 | -22.37% | 13 | 445 | 29.42% |
| STX240719P00090000 | 2024-05-09 12:17PM EDT | 2024-07-19 | 4.10 | 3.90 | 4.10 | -0.63 | -13.32% | 3 | 67 | 29.29% |
| STX240920P00090000 | 2024-05-09 10:36AM EDT | 2024-09-20 | 6.20 | 5.90 | 6.20 | -0.50 | -7.46% | 9 | 63 | 31.01% |
| STX250117P00090000 | 2024-05-09 12:59PM EDT | 2025-01-17 | 8.70 | 8.70 | 8.90 | -3.05 | -25.96% | 1 | 250 | 31.64% |
| STX251219P00090000 | 2024-03-21 2:57PM EDT | 2025-12-19 | 15.50 | 17.80 | 20.30 | 0.00 | - | 10 | 11 | 46.19% |
| STX260116P00090000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 14.30 | 13.70 | 14.90 | 0.00 | - | 1 | 35 | 33.26% |
© 2024 Yahoo. All rights reserved.