Singapore markets closed
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,192.01 +4.34 (+0.08%) Dow
39,132.45 +76.06 (+0.19%) Nasdaq
16,287.79 -14.96 (-0.09%) Bitcoin USD
61,167.66 -1,223.06 (-1.96%) CMC Crypto 200
1,315.13 +15.03 (+1.15%)
Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00095000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.30 | 0.00 | - | 46 | 94 | 53.32% |
| STX240517C00095000 | 2024-05-08 1:50PM EDT | 2024-05-17 | 0.31 | 0.20 | 0.30 | 0.00 | - | 6 | 1,516 | 29.40% |
| STX240524C00095000 | 2024-05-07 9:33AM EDT | 2024-05-24 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 69 | 30.91% |
| STX240531C00095000 | 2024-05-08 11:33AM EDT | 2024-05-31 | 0.95 | 0.85 | 1.50 | 0.00 | - | 13 | 40 | 35.82% |
| STX240607C00095000 | 2024-05-08 11:05AM EDT | 2024-06-07 | 1.21 | 1.15 | 1.35 | 0.00 | - | 1 | 32 | 29.69% |
| STX240614C00095000 | 2024-05-07 12:28PM EDT | 2024-06-14 | 1.90 | 1.35 | 1.65 | 0.00 | - | 3 | 14 | 29.72% |
| STX240621C00095000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 1.75 | 1.60 | 1.90 | 0.00 | - | 2 | 795 | 29.48% |
| STX240719C00095000 | 2024-05-08 1:03PM EDT | 2024-07-19 | 2.70 | 2.65 | 2.85 | 0.00 | - | 4 | 827 | 29.42% |
| STX240920C00095000 | 2024-05-08 2:43PM EDT | 2024-09-20 | 5.30 | 5.20 | 5.40 | 0.00 | - | 4 | 882 | 33.42% |
| STX241220C00095000 | 2024-05-08 9:41AM EDT | 2024-12-20 | 7.60 | 7.90 | 8.10 | 0.00 | - | 4 | 40 | 35.39% |
| STX250117C00095000 | 2024-05-06 9:36AM EDT | 2025-01-17 | 8.10 | 8.20 | 8.90 | 0.00 | - | 2 | 177 | 36.04% |
| STX251219C00095000 | 2024-04-25 11:54AM EDT | 2025-12-19 | 13.12 | 14.30 | 15.10 | 0.00 | - | 7 | 13 | 37.21% |
| STX260116C00095000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 13.00 | 14.60 | 15.10 | 0.00 | - | 1 | 13 | 36.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00095000 | 2024-04-12 9:32AM EDT | 2024-05-10 | 9.13 | 4.50 | 5.30 | 0.00 | - | 39 | 0 | 58.20% |
| STX240517P00095000 | 2024-05-06 1:36PM EDT | 2024-05-17 | 5.45 | 5.10 | 5.90 | 0.00 | - | 1 | 113 | 51.95% |
| STX240524P00095000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 9.16 | 5.40 | 5.80 | 0.00 | - | 70 | 105 | 37.40% |
| STX240621P00095000 | 2024-05-07 10:15AM EDT | 2024-06-21 | 6.60 | 6.70 | 8.00 | 0.00 | - | 1 | 227 | 41.74% |
| STX240719P00095000 | 2024-05-07 2:34PM EDT | 2024-07-19 | 7.92 | 7.50 | 7.80 | 0.00 | - | 2 | 10 | 31.32% |
| STX240920P00095000 | 2024-05-08 3:28PM EDT | 2024-09-20 | 9.50 | 9.40 | 9.70 | 0.00 | - | 30 | 786 | 31.78% |
| STX250117P00095000 | 2024-05-07 11:54AM EDT | 2025-01-17 | 11.80 | 12.00 | 12.30 | 0.00 | - | 12 | 56 | 31.87% |
| STX251219P00095000 | 2024-01-24 11:57AM EDT | 2025-12-19 | 17.90 | 17.50 | 18.15 | 0.00 | - | - | 13 | 33.71% |
| STX260116P00095000 | 2024-02-29 1:06PM EDT | 2026-01-16 | 15.91 | 15.70 | 16.90 | 0.00 | - | 1 | 4 | 30.26% |
© 2024 Yahoo. All rights reserved.