Stellantis N.V. (STLA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240621C00005000 | 2024-04-18 3:36PM EDT | 5.00 | 20.70 | 18.20 | 21.70 | 0.00 | - | 2 | 0 | 251.17% |
| STLA240621C00009000 | 2024-04-19 2:31PM EDT | 9.00 | 16.50 | 13.80 | 17.80 | 0.00 | - | 360 | 0 | 129.69% |
| STLA240621C00010000 | 2024-04-19 2:31PM EDT | 10.00 | 15.50 | 13.20 | 16.80 | 0.00 | - | 360 | 0 | 154.30% |
| STLA240621C00011000 | 2024-04-19 1:43PM EDT | 11.00 | 14.50 | 11.80 | 14.00 | 0.00 | - | 60 | 0 | 139.84% |
| STLA240621C00012000 | 2024-04-19 1:43PM EDT | 12.00 | 13.60 | 10.50 | 13.00 | 0.00 | - | 60 | 1 | 126.76% |
| STLA240621C00013000 | 2024-04-19 2:31PM EDT | 13.00 | 12.70 | 9.50 | 12.00 | 0.00 | - | 360 | 0 | 114.65% |
| STLA240621C00014000 | 2024-04-19 3:49PM EDT | 14.00 | 11.60 | 8.80 | 11.00 | 0.00 | - | 4 | 0 | 103.52% |
| STLA240621C00015000 | 2024-04-19 3:30PM EDT | 15.00 | 10.60 | 7.90 | 10.00 | 0.00 | - | 1,610 | 0 | 92.97% |
| STLA240621C00016000 | 2024-04-19 12:13PM EDT | 16.00 | 9.50 | 8.80 | 9.10 | 0.00 | - | 5 | 0 | 78.91% |
| STLA240621C00017000 | 2024-04-19 3:30PM EDT | 17.00 | 8.60 | 7.80 | 9.30 | 0.00 | - | 3,300 | 0 | 105.57% |
| STLA240621C00018000 | 2024-04-19 3:30PM EDT | 18.00 | 7.60 | 5.60 | 7.10 | 0.00 | - | 11,510 | 2 | 71.19% |
| STLA240621C00019000 | 2024-04-19 12:30PM EDT | 19.00 | 6.50 | 4.00 | 6.10 | 0.00 | - | 40 | 0 | 62.11% |
| STLA240621C00020000 | 2024-04-19 3:30PM EDT | 20.00 | 5.60 | 4.90 | 5.10 | 0.00 | - | 1,600 | 4 | 53.22% |
| STLA240621C00021000 | 2024-04-19 3:30PM EDT | 21.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 3,020 | 2 | 48.73% |
| STLA240621C00022000 | 2024-04-23 11:53AM EDT | 22.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 6 | 42 | 43.26% |
| STLA240621C00023000 | 2024-04-26 1:34PM EDT | 23.00 | 2.40 | 1.45 | 3.80 | -0.18 | -6.98% | 10 | 16 | 77.30% |
| STLA240621C00024000 | 2024-04-26 1:22PM EDT | 24.00 | 1.70 | 1.65 | 1.75 | -0.15 | -8.11% | 8 | 31 | 35.74% |
| STLA240621C00025000 | 2024-04-26 1:59PM EDT | 25.00 | 1.15 | 1.10 | 1.20 | +0.05 | +4.55% | 10 | 3,070 | 34.47% |
| STLA240621C00026000 | 2024-04-26 3:44PM EDT | 26.00 | 0.70 | 0.70 | 0.75 | 0.00 | - | 6 | 11,715 | 32.67% |
| STLA240621C00027000 | 2024-04-26 3:38PM EDT | 27.00 | 0.45 | 0.40 | 0.45 | +0.02 | +4.65% | 4 | 1,544 | 31.84% |
| STLA240621C00028000 | 2024-04-26 11:59AM EDT | 28.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 736 | 11,567 | 33.01% |
| STLA240621C00029000 | 2024-04-25 3:15PM EDT | 29.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 3,603 | 34.18% |
| STLA240621C00030000 | 2024-04-26 11:33AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 3 | 9,295 | 36.23% |
| STLA240621C00031000 | 2024-04-12 10:58AM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 185 | 37.11% |
| STLA240621C00032000 | 2024-04-16 9:31AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 305 | 12.50% |
| STLA240621C00033000 | 2024-04-02 9:32AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 12.50% |
| STLA240621C00034000 | 2024-04-15 1:02PM EDT | 34.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 8,286 | 50.49% |
| STLA240621C00035000 | 2024-04-04 9:42AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240621P00010000 | 2024-02-20 2:53PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 103.13% |
| STLA240621P00012000 | 2024-01-22 10:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 50.00% |
| STLA240621P00013000 | 2024-03-13 2:26PM EDT | 13.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 136.13% |
| STLA240621P00014000 | 2024-02-16 10:30AM EDT | 14.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 84.38% |
| STLA240621P00015000 | 2024-03-20 11:22AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 136 | 71.48% |
| STLA240621P00016000 | 2024-03-06 10:30AM EDT | 16.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 72 | 66.99% |
| STLA240621P00017000 | 2024-03-20 10:39AM EDT | 17.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 50 | 55.86% |
| STLA240621P00018000 | 2024-04-12 11:36AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 943 | 25.00% |
| STLA240621P00019000 | 2024-04-03 2:08PM EDT | 19.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 3 | 1,137 | 12.50% |
| STLA240621P00020000 | 2024-04-23 1:36PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,379 | 41.11% |
| STLA240621P00021000 | 2024-04-16 10:22AM EDT | 21.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 2,298 | 36.62% |
| STLA240621P00022000 | 2024-04-22 2:43PM EDT | 22.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 13 | 167 | 33.40% |
| STLA240621P00023000 | 2024-04-26 11:46AM EDT | 23.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 36 | 1,484 | 31.69% |
| STLA240621P00024000 | 2024-04-26 12:36PM EDT | 24.00 | 0.80 | 0.70 | 0.80 | -0.05 | -5.88% | 6 | 553 | 30.03% |
| STLA240621P00025000 | 2024-04-26 2:12PM EDT | 25.00 | 1.20 | 1.15 | 1.25 | -0.10 | -7.69% | 451 | 2,007 | 28.96% |
| STLA240621P00026000 | 2024-04-26 1:58PM EDT | 26.00 | 1.80 | 1.75 | 1.85 | -0.10 | -5.26% | 1 | 1,665 | 28.22% |
| STLA240621P00027000 | 2024-04-25 9:57AM EDT | 27.00 | 2.76 | 2.45 | 2.60 | 0.00 | - | 10 | 280 | 28.17% |
| STLA240621P00028000 | 2024-04-26 1:18PM EDT | 28.00 | 3.50 | 3.30 | 3.50 | +0.30 | +9.37% | 2 | 176 | 30.62% |
| STLA240621P00029000 | 2024-04-16 3:32PM EDT | 29.00 | 4.68 | 4.20 | 4.40 | 0.00 | - | 2 | 379 | 31.06% |
| STLA240621P00030000 | 2024-04-25 2:54PM EDT | 30.00 | 5.40 | 5.10 | 5.40 | 0.00 | - | 100 | 145 | 35.65% |
| STLA240621P00031000 | 2024-04-25 2:54PM EDT | 31.00 | 6.30 | 6.10 | 8.30 | -0.30 | -4.55% | 130 | 184 | 72.85% |
| STLA240621P00032000 | 2024-04-24 2:49PM EDT | 32.00 | 7.30 | 7.10 | 8.20 | 0.00 | - | 210 | 0 | 57.72% |
| STLA240621P00033000 | 2024-04-24 2:49PM EDT | 33.00 | 8.20 | 8.10 | 10.30 | 0.00 | - | 300 | 0 | 83.45% |
| STLA240621P00034000 | 2024-03-18 9:32AM EDT | 34.00 | 6.70 | 9.60 | 11.20 | 0.00 | - | 31 | 51 | 95.02% |
| STLA240621P00035000 | 2024-04-24 2:21PM EDT | 35.00 | 10.30 | 10.10 | 12.30 | 0.00 | - | 80 | 0 | 92.87% |
| STLA240621P00036000 | 2024-03-21 12:06PM EDT | 36.00 | 8.10 | 10.00 | 14.00 | 0.00 | - | - | 40 | 89.75% |
© 2024 Yahoo. All rights reserved.