Stellantis N.V. (STLA)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STLA240816C00008000 | 2024-04-19 3:47PM EDT | 8.00 | 17.60 | 16.20 | 18.90 | 0.00 | - | 50 | 1 | 179.30% |
| STLA240816C00010000 | 2024-04-19 3:30PM EDT | 10.00 | 15.60 | 13.60 | 15.90 | 0.00 | - | 1,690 | 0 | 64.06% |
| STLA240816C00013000 | 2024-04-19 2:31PM EDT | 13.00 | 12.70 | 11.20 | 12.60 | 0.00 | - | 530 | 0 | 72.46% |
| STLA240816C00015000 | 2024-04-19 3:30PM EDT | 15.00 | 10.60 | 8.90 | 11.40 | 0.00 | - | 1,720 | 11 | 73.83% |
| STLA240816C00017000 | 2024-04-19 3:30PM EDT | 17.00 | 8.60 | 6.20 | 8.30 | 0.00 | - | 16,220 | 3 | 65.23% |
| STLA240816C00020000 | 2024-04-26 11:47AM EDT | 20.00 | 5.20 | 5.10 | 7.00 | -0.40 | -7.14% | 2 | 25 | 64.06% |
| STLA240816C00021000 | 2024-04-23 3:06PM EDT | 21.00 | 4.60 | 4.40 | 4.60 | 0.00 | - | 37 | 37 | 44.97% |
| STLA240816C00022000 | 2024-04-24 9:53AM EDT | 22.00 | 3.70 | 2.00 | 3.80 | 0.00 | - | 1 | 163 | 42.14% |
| STLA240816C00023000 | 2024-04-19 3:24PM EDT | 23.00 | 2.65 | 2.05 | 4.70 | 0.00 | - | 148 | 56 | 72.22% |
| STLA240816C00024000 | 2024-04-18 2:51PM EDT | 24.00 | 1.90 | 0.65 | 2.35 | 0.00 | - | 3 | 31 | 36.57% |
| STLA240816C00025000 | 2024-04-26 3:38PM EDT | 25.00 | 1.75 | 1.70 | 1.80 | 0.00 | - | 36 | 986 | 35.25% |
| STLA240816C00026000 | 2024-04-25 11:33AM EDT | 26.00 | 1.25 | 1.25 | 1.35 | 0.00 | - | 1 | 212 | 34.35% |
| STLA240816C00027000 | 2024-04-25 3:48PM EDT | 27.00 | 1.00 | 0.90 | 1.00 | 0.00 | - | 70 | 1,071 | 33.84% |
| STLA240816C00028000 | 2024-04-25 12:19PM EDT | 28.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 58 | 309 | 32.86% |
| STLA240816C00029000 | 2024-04-26 12:20PM EDT | 29.00 | 0.47 | 0.40 | 0.50 | -0.03 | -6.00% | 4 | 447 | 32.67% |
| STLA240816C00030000 | 2024-04-26 11:47AM EDT | 30.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 209 | 33.94% |
| STLA240816C00031000 | 2024-04-24 10:36AM EDT | 31.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 900 | 34.38% |
| STLA240816C00032000 | 2024-04-23 1:54PM EDT | 32.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 1,196 | 35.79% |
| STLA240816C00033000 | 2024-04-16 2:04PM EDT | 33.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 25 | 34.28% |
| STLA240816C00034000 | 2024-03-22 3:31PM EDT | 34.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 163 | 143 | 36.91% |
| STLA240816C00035000 | 2024-04-08 12:19PM EDT | 35.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 147 | 48.19% |
| STLA240816C00036000 | 2024-03-20 3:48PM EDT | 36.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 1 | 46.83% |
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 | 255.47% |
| STLA240816P00008000 | 2023-10-16 9:30AM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 50.00% |
| STLA240816P00010000 | 2023-10-23 1:00PM EDT | 10.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1,879 | 1,945 | 107.62% |
| STLA240816P00013000 | 2024-04-01 1:21PM EDT | 13.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 505 | 66.02% |
| STLA240816P00015000 | 2024-03-11 10:51AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 221 | 55.47% |
| STLA240816P00017000 | 2024-03-05 4:51PM EDT | 17.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 287 | 51.37% |
| STLA240816P00018000 | 2024-04-24 1:47PM EDT | 18.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 115 | 39.65% |
| STLA240816P00019000 | 2024-04-11 9:32AM EDT | 19.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 11 | 39.16% |
| STLA240816P00020000 | 2024-04-22 9:59AM EDT | 20.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 1 | 811 | 35.25% |
| STLA240816P00021000 | 2024-04-25 2:23PM EDT | 21.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 238 | 34.03% |
| STLA240816P00022000 | 2024-04-25 3:25PM EDT | 22.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 21 | 749 | 31.45% |
| STLA240816P00023000 | 2024-04-19 12:11PM EDT | 23.00 | 1.00 | 0.75 | 0.85 | 0.00 | - | 20 | 29 | 29.93% |
| STLA240816P00024000 | 2024-04-25 1:51PM EDT | 24.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 43 | 2,097 | 28.81% |
| STLA240816P00025000 | 2024-04-25 12:48PM EDT | 25.00 | 1.72 | 1.55 | 1.65 | 0.00 | - | 17 | 462 | 27.74% |
| STLA240816P00026000 | 2024-04-25 11:07AM EDT | 26.00 | 2.35 | 2.10 | 2.20 | 0.00 | - | 15 | 136 | 26.66% |
| STLA240816P00027000 | 2024-04-22 11:30AM EDT | 27.00 | 3.05 | 2.30 | 2.90 | 0.00 | - | 1 | 67 | 26.56% |
| STLA240816P00028000 | 2024-04-23 10:09AM EDT | 28.00 | 3.60 | 1.65 | 3.70 | 0.00 | - | 26 | 30 | 26.91% |
| STLA240816P00029000 | 2024-04-15 9:50AM EDT | 29.00 | 3.90 | 4.30 | 4.50 | 0.00 | - | 1 | 121 | 25.39% |
| STLA240816P00030000 | 2024-04-22 3:44PM EDT | 30.00 | 5.57 | 5.20 | 5.40 | 0.00 | - | 10 | 514 | 25.10% |
| STLA240816P00031000 | 2024-04-19 10:33AM EDT | 31.00 | 6.80 | 6.10 | 6.40 | 0.00 | - | 11 | 1,159 | 28.22% |
| STLA240816P00032000 | 2024-04-25 2:54PM EDT | 32.00 | 7.50 | 7.10 | 9.00 | 0.00 | - | 500 | 550 | 51.56% |
| STLA240816P00033000 | 2024-04-03 9:33AM EDT | 33.00 | 7.60 | 8.10 | 10.10 | 0.00 | - | 1 | 73 | 56.30% |
| STLA240816P00034000 | 2024-03-18 1:05PM EDT | 34.00 | 7.00 | 8.40 | 10.30 | 0.00 | - | - | 1 | 64.58% |
| STLA240816P00035000 | 2024-03-19 9:56AM EDT | 35.00 | 7.70 | 10.10 | 11.70 | 0.00 | - | 1 | 334 | 57.47% |
© 2024 Yahoo. All rights reserved.