Stellantis N.V. (STLA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240816C00003000 | 2024-07-24 11:55AM EDT | 3.00 | 16.82 | 14.00 | 16.40 | 0.00 | - | 2 | 2 | 630.47% |
| STLA240816C00008000 | 2024-05-28 9:41AM EDT | 8.00 | 13.00 | 11.70 | 12.40 | 0.00 | - | 50 | 1 | 554.49% |
| STLA240816C00010000 | 2024-06-21 12:19PM EDT | 10.00 | 10.51 | 8.20 | 12.40 | 0.00 | - | 1 | 1 | 462.11% |
| STLA240816C00012000 | 2024-07-23 9:56AM EDT | 12.00 | 8.05 | 5.60 | 5.80 | 0.00 | - | - | 10 | 87.50% |
| STLA240816C00013000 | 2024-07-25 2:40PM EDT | 13.00 | 5.35 | 4.60 | 4.90 | 0.00 | - | 1 | 1 | 85.16% |
| STLA240816C00015000 | 2024-07-26 2:07PM EDT | 15.00 | 2.72 | 2.70 | 2.85 | -2.88 | -51.43% | 1 | 17 | 55.47% |
| STLA240816C00016000 | 2024-07-25 9:36AM EDT | 16.00 | 2.09 | 1.75 | 1.90 | 0.00 | - | - | - | 50.59% |
| STLA240816C00017000 | 2024-07-26 3:57PM EDT | 17.00 | 1.00 | 0.90 | 1.00 | -0.46 | -31.51% | 53 | 67 | 37.11% |
| STLA240816C00018000 | 2024-07-26 3:15PM EDT | 18.00 | 0.35 | 0.35 | 0.40 | -0.35 | -50.00% | 241 | 284 | 32.42% |
| STLA240816C00019000 | 2024-07-26 11:58AM EDT | 19.00 | 0.10 | 0.10 | 0.15 | -0.18 | -64.29% | 135 | 523 | 33.99% |
| STLA240816C00020000 | 2024-07-26 3:17PM EDT | 20.00 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 50 | 671 | 42.19% |
| STLA240816C00021000 | 2024-07-26 3:41PM EDT | 21.00 | 0.03 | 0.05 | 0.10 | -0.02 | -40.00% | 37 | 818 | 53.32% |
| STLA240816C00022000 | 2024-07-25 3:21PM EDT | 22.00 | 0.20 | 0.00 | 0.10 | +0.16 | +400.00% | 1 | 1,714 | 54.69% |
| STLA240816C00023000 | 2024-07-26 2:28PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 12 | 964 | 56.25% |
| STLA240816C00024000 | 2024-07-26 1:47PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 798 | 63.28% |
| STLA240816C00025000 | 2024-07-25 10:29AM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 74 | 3,102 | 70.31% |
| STLA240816C00026000 | 2024-07-25 9:42AM EDT | 26.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 278 | 91.80% |
| STLA240816C00027000 | 2024-07-22 12:16PM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 1,061 | 98.83% |
| STLA240816C00028000 | 2024-07-25 12:03PM EDT | 28.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 306 | 105.47% |
| STLA240816C00029000 | 2024-07-02 10:16AM EDT | 29.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 147 | 612 | 104.30% |
| STLA240816C00030000 | 2024-07-18 2:03PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 211 | 99.22% |
| STLA240816C00031000 | 2024-06-13 3:14PM EDT | 31.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 914 | 144.14% |
| STLA240816C00032000 | 2024-07-25 11:05AM EDT | 32.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 3 | 1,188 | 120.31% |
| STLA240816C00033000 | 2024-06-14 1:04PM EDT | 33.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 129 | 132 | 155.86% |
| STLA240816C00034000 | 2024-06-25 10:12AM EDT | 34.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 163 | 143 | 184.38% |
| STLA240816C00035000 | 2024-06-14 9:58AM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 173 | 298 | 166.80% |
| STLA240816C00036000 | 2024-03-20 3:48PM EDT | 36.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 161.72% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240816P00003000 | 2023-12-01 3:24PM EDT | 3.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 531.25% |
| STLA240816P00008000 | 2023-10-16 9:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 50.00% |
| STLA240816P00010000 | 2024-07-25 2:41PM EDT | 10.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 1,977 | 128.13% |
| STLA240816P00013000 | 2024-05-14 3:29PM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 19 | 514 | 111.13% |
| STLA240816P00014000 | 2024-06-27 1:02PM EDT | 14.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | - | 10 | 69.92% |
| STLA240816P00015000 | 2024-07-26 2:52PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 15 | 245 | 53.52% |
| STLA240816P00016000 | 2024-07-26 11:50AM EDT | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 373 | 282 | 42.38% |
| STLA240816P00017000 | 2024-07-26 3:47PM EDT | 17.00 | 0.22 | 0.20 | 0.25 | +0.03 | +15.79% | 463 | 13,948 | 31.06% |
| STLA240816P00018000 | 2024-07-26 3:27PM EDT | 18.00 | 0.60 | 0.60 | 0.70 | +0.11 | +22.45% | 321 | 2,168 | 30.08% |
| STLA240816P00019000 | 2024-07-26 3:27PM EDT | 19.00 | 1.40 | 1.25 | 1.45 | +0.35 | +33.33% | 275 | 1,613 | 30.27% |
| STLA240816P00020000 | 2024-07-26 1:30PM EDT | 20.00 | 2.40 | 2.25 | 2.45 | +0.58 | +31.87% | 196 | 1,743 | 43.36% |
| STLA240816P00021000 | 2024-07-26 1:14PM EDT | 21.00 | 3.31 | 3.20 | 4.90 | +0.50 | +17.79% | 35 | 825 | 105.47% |
| STLA240816P00022000 | 2024-07-26 3:12PM EDT | 22.00 | 4.40 | 4.20 | 4.40 | +0.50 | +12.82% | 170 | 267 | 56.64% |
| STLA240816P00023000 | 2024-07-26 3:29PM EDT | 23.00 | 5.30 | 5.20 | 5.40 | +0.60 | +12.77% | 88 | 138 | 65.63% |
| STLA240816P00024000 | 2024-07-25 3:09PM EDT | 24.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 3,131 | 35 | 73.44% |
| STLA240816P00025000 | 2024-06-14 2:33PM EDT | 25.00 | 4.79 | 4.60 | 4.80 | 0.00 | - | 46 | 1 | 0.00% |
| STLA240816P00026000 | 2024-07-26 10:57AM EDT | 26.00 | 8.45 | 8.20 | 10.20 | +4.35 | +106.10% | 3 | 64 | 175.20% |
| STLA240816P00027000 | 2024-07-25 11:16AM EDT | 27.00 | 9.43 | 9.20 | 9.40 | +0.53 | +5.96% | 1 | 2 | 94.92% |
| STLA240816P00028000 | 2024-04-30 9:30AM EDT | 28.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| STLA240816P00029000 | 2024-04-15 9:50AM EDT | 29.00 | 3.90 | 5.80 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
| STLA240816P00030000 | 2024-05-30 2:38PM EDT | 30.00 | 7.80 | 8.70 | 11.80 | 0.00 | - | 49 | 0 | 0.00% |
| STLA240816P00031000 | 2024-05-09 2:55PM EDT | 31.00 | 9.40 | 9.10 | 9.30 | 0.00 | - | 260 | 0 | 0.00% |
| STLA240816P00032000 | 2024-05-02 3:03PM EDT | 32.00 | 10.40 | 9.60 | 9.90 | 0.00 | - | 22 | 0 | 0.00% |
| STLA240816P00033000 | 2024-05-02 3:02PM EDT | 33.00 | 11.93 | 8.80 | 10.90 | 0.00 | - | 101 | 0 | 0.00% |
| STLA240816P00034000 | 2024-03-18 1:05PM EDT | 34.00 | 7.00 | 8.40 | 10.30 | 0.00 | - | - | 1 | 0.00% |
| STLA240816P00035000 | 2024-03-19 9:56AM EDT | 35.00 | 7.70 | 10.10 | 11.70 | 0.00 | - | 1 | 334 | 0.00% |
© 2024 Yahoo. All rights reserved.