Stellantis N.V. (STLA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240920C00010000 | 2024-08-26 9:38AM EDT | 10.00 | 6.90 | 5.00 | 5.20 | 0.00 | - | 1 | 13 | 156.25% |
| STLA240920C00011000 | 2024-09-10 9:46AM EDT | 11.00 | 4.00 | 4.00 | 4.20 | 0.00 | - | 1 | 3 | 125.00% |
| STLA240920C00012000 | 2024-09-05 10:10AM EDT | 12.00 | 4.00 | 3.00 | 3.20 | 0.00 | - | 3 | 12 | 95.31% |
| STLA240920C00013000 | 2024-09-11 3:00PM EDT | 13.00 | 2.10 | 2.05 | 2.45 | -0.15 | -6.67% | 1 | 13 | 108.59% |
| STLA240920C00014000 | 2024-09-13 9:30AM EDT | 14.00 | 1.25 | 1.10 | 1.20 | +0.20 | +19.05% | 3 | 29 | 51.17% |
| STLA240920C00015000 | 2024-09-13 3:57PM EDT | 15.00 | 0.33 | 0.30 | 0.35 | +0.03 | +10.00% | 219 | 490 | 37.89% |
| STLA240920C00016000 | 2024-09-13 2:55PM EDT | 16.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 48 | 2,134 | 47.27% |
| STLA240920C00017000 | 2024-09-13 10:24AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 951 | 53.13% |
| STLA240920C00018000 | 2024-09-11 3:26PM EDT | 18.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 33 | 938 | 91.41% |
| STLA240920C00019000 | 2024-09-04 10:30AM EDT | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 603 | 89.06% |
| STLA240920C00020000 | 2024-09-05 10:44AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 791 | 104.69% |
| STLA240920C00021000 | 2024-08-27 2:41PM EDT | 21.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 773 | 134.38% |
| STLA240920C00022000 | 2024-09-13 10:04AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 882 | 132.81% |
| STLA240920C00023000 | 2024-08-27 2:58PM EDT | 23.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 146.88% |
| STLA240920C00024000 | 2024-08-27 3:42PM EDT | 24.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 468 | 157.81% |
| STLA240920C00025000 | 2024-08-16 3:58PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,172 | 168.75% |
| STLA240920C00026000 | 2024-08-09 11:07AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 800 | 179.69% |
| STLA240920C00027000 | 2024-08-07 1:14PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,615 | 190.63% |
| STLA240920C00028000 | 2024-09-12 12:23PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,534 | 200.00% |
| STLA240920C00029000 | 2024-09-09 2:53PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 319 | 209.38% |
| STLA240920C00030000 | 2024-07-11 11:14AM EDT | 30.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 1 | 1,354 | 299.22% |
| STLA240920C00031000 | 2024-07-03 11:43AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,538 | 266.41% |
| STLA240920C00032000 | 2024-07-29 10:57AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 678 | 234.38% |
| STLA240920C00033000 | 2024-05-29 9:44AM EDT | 33.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 20 | 96 | 421.48% |
| STLA240920C00034000 | 2024-06-28 9:30AM EDT | 34.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 247 | 530.47% |
| STLA240920C00035000 | 2024-07-19 9:34AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 140 | 257.81% |
| STLA240920C00036000 | 2024-08-02 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 265.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240920P00010000 | 2024-09-03 9:30AM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 151.56% |
| STLA240920P00011000 | 2024-08-14 12:49PM EDT | 11.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 120.31% |
| STLA240920P00012000 | 2024-09-11 1:48PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 160 | 92.19% |
| STLA240920P00013000 | 2024-09-11 1:39PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 57 | 64.06% |
| STLA240920P00014000 | 2024-09-13 9:35AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 9 | 311 | 55.47% |
| STLA240920P00015000 | 2024-09-13 3:54PM EDT | 15.00 | 0.20 | 0.20 | 0.25 | -0.10 | -33.33% | 23 | 9,658 | 34.18% |
| STLA240920P00016000 | 2024-09-13 11:09AM EDT | 16.00 | 0.90 | 0.90 | 1.00 | -0.12 | -11.76% | 3 | 1,837 | 41.80% |
| STLA240920P00017000 | 2024-09-13 3:13PM EDT | 17.00 | 2.00 | 1.85 | 2.00 | -0.05 | -2.44% | 99 | 396 | 67.58% |
| STLA240920P00018000 | 2024-09-13 3:30PM EDT | 18.00 | 2.94 | 2.80 | 3.00 | -0.16 | -5.16% | 52 | 178 | 89.84% |
| STLA240920P00019000 | 2024-09-13 3:37PM EDT | 19.00 | 3.88 | 2.45 | 4.00 | -0.02 | -0.51% | 57 | 148 | 109.38% |
| STLA240920P00020000 | 2024-09-05 3:09PM EDT | 20.00 | 4.20 | 4.80 | 5.00 | 0.00 | - | 6 | 4 | 127.34% |
| STLA240920P00021000 | 2024-09-12 10:40AM EDT | 21.00 | 6.10 | 5.80 | 6.00 | 0.00 | - | 1 | 12 | 143.75% |
| STLA240920P00022000 | 2024-09-05 3:20PM EDT | 22.00 | 6.20 | 6.80 | 7.00 | 0.00 | - | 1 | 5 | 159.38% |
| STLA240920P00023000 | 2024-08-01 3:23PM EDT | 23.00 | 6.60 | 6.10 | 8.30 | 0.00 | - | 600 | 0 | 255.47% |
| STLA240920P00024000 | 2024-09-13 3:18PM EDT | 24.00 | 9.00 | 7.80 | 10.50 | -0.10 | -1.10% | 6 | 40 | 237.50% |
| STLA240920P00025000 | 2024-08-15 11:56AM EDT | 25.00 | 9.11 | 8.30 | 11.40 | 0.00 | - | 1 | 0 | 461.72% |
| STLA240920P00026000 | 2024-08-15 2:47PM EDT | 26.00 | 10.10 | 10.80 | 13.00 | 0.00 | - | 128 | 1 | 407.81% |
| STLA240920P00027000 | 2024-09-06 3:20PM EDT | 27.00 | 11.50 | 9.90 | 13.00 | 0.00 | - | 57 | 0 | 438.67% |
| STLA240920P00028000 | 2024-05-08 2:58PM EDT | 28.00 | 6.50 | 6.10 | 6.30 | 0.00 | - | 300 | 65 | 0.00% |
| STLA240920P00029000 | 2024-09-10 10:25AM EDT | 29.00 | 14.03 | 13.70 | 15.70 | 0.00 | - | 2 | 0 | 419.92% |
| STLA240920P00030000 | 2024-05-22 2:10PM EDT | 30.00 | 7.80 | 9.40 | 9.60 | 0.00 | - | 1 | 0 | 0.00% |
| STLA240920P00031000 | 2024-04-16 9:56AM EDT | 31.00 | 6.90 | 7.60 | 8.20 | 0.00 | - | 41 | 0 | 0.00% |
| STLA240920P00032000 | 2024-04-11 9:51AM EDT | 32.00 | 6.50 | 10.00 | 10.20 | 0.00 | - | 10 | 0 | 0.00% |
| STLA240920P00033000 | 2024-05-08 3:03PM EDT | 33.00 | 11.70 | 9.10 | 11.30 | 0.00 | - | 96 | 0 | 0.00% |
| STLA240920P00034000 | 2024-04-24 2:49PM EDT | 34.00 | 9.20 | 11.60 | 11.80 | 0.00 | - | 520 | 0 | 0.00% |
| STLA240920P00035000 | 2024-04-18 9:48AM EDT | 35.00 | 10.80 | 12.30 | 12.50 | 0.00 | - | 1 | 0 | 0.00% |
| STLA240920P00036000 | 2024-04-24 2:49PM EDT | 36.00 | 11.30 | 13.60 | 13.80 | 0.00 | - | 210 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.