STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517C00025000 | 2024-04-18 9:57AM EDT | 25.00 | 14.90 | 15.80 | 18.40 | 0.00 | - | 5 | 32 | 176.37% |
| STM240517C00035000 | 2024-04-17 1:02PM EDT | 35.00 | 5.70 | 4.70 | 8.60 | 0.00 | - | 2 | 12 | 59.18% |
| STM240517C00036000 | 2024-04-22 1:24PM EDT | 36.00 | 3.90 | 3.30 | 7.30 | 0.00 | - | 3 | 104 | 111.18% |
| STM240517C00037000 | 2024-04-23 3:32PM EDT | 37.00 | 3.70 | 4.50 | 5.50 | 0.00 | - | 1 | 36 | 58.40% |
| STM240517C00038000 | 2024-04-23 12:01PM EDT | 38.00 | 2.90 | 3.60 | 4.50 | 0.00 | - | 3 | 64 | 51.42% |
| STM240517C00039000 | 2024-04-25 2:38PM EDT | 39.00 | 4.10 | 2.80 | 2.95 | 0.00 | - | 12 | 101 | 39.26% |
| STM240517C00040000 | 2024-04-26 10:52AM EDT | 40.00 | 2.27 | 2.05 | 2.20 | -0.83 | -26.77% | 11 | 107 | 36.96% |
| STM240517C00041000 | 2024-04-26 1:28PM EDT | 41.00 | 1.65 | 1.45 | 1.55 | -0.35 | -17.50% | 79 | 304 | 35.01% |
| STM240517C00042000 | 2024-04-26 2:21PM EDT | 42.00 | 1.00 | 0.95 | 1.05 | -0.85 | -45.95% | 84 | 362 | 34.08% |
| STM240517C00043000 | 2024-04-26 3:33PM EDT | 43.00 | 0.65 | 0.60 | 0.70 | -0.67 | -50.76% | 108 | 456 | 34.13% |
| STM240517C00044000 | 2024-04-25 1:17PM EDT | 44.00 | 0.40 | 0.35 | 0.45 | -0.43 | -51.81% | 4 | 320 | 34.28% |
| STM240517C00045000 | 2024-04-26 3:23PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 21 | 225 | 35.25% |
| STM240517C00046000 | 2024-04-26 9:57AM EDT | 46.00 | 0.22 | 0.10 | 0.20 | -0.28 | -56.00% | 1 | 105 | 36.33% |
| STM240517C00047000 | 2024-04-25 10:37AM EDT | 47.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | 6 | 127 | 34.96% |
| STM240517C00048000 | 2024-04-26 11:21AM EDT | 48.00 | 0.07 | 0.00 | 1.25 | -0.16 | -69.57% | 2 | 57 | 65.04% |
| STM240517C00049000 | 2024-04-26 11:31AM EDT | 49.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 3 | 133 | 38.09% |
| STM240517C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 14 | 38 | 41.80% |
| STM240517C00055000 | 2024-04-25 1:42PM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 58.20% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 95.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00035000 | 2024-04-24 12:10PM EDT | 35.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 48.34% |
| STM240517P00036000 | 2024-04-25 9:32AM EDT | 36.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 4 | 224 | 41.90% |
| STM240517P00037000 | 2024-04-25 1:44PM EDT | 37.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 486 | 35.35% |
| STM240517P00038000 | 2024-04-26 3:43PM EDT | 38.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 1 | 118 | 33.79% |
| STM240517P00039000 | 2024-04-26 3:18PM EDT | 39.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 510 | 1,014 | 33.69% |
| STM240517P00040000 | 2024-04-26 12:57PM EDT | 40.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 59 | 440 | 32.23% |
| STM240517P00041000 | 2024-04-26 11:39AM EDT | 41.00 | 1.05 | 1.00 | 1.10 | +0.15 | +16.67% | 81 | 233 | 31.93% |
| STM240517P00042000 | 2024-04-26 12:02PM EDT | 42.00 | 1.52 | 1.50 | 1.60 | +0.52 | +52.00% | 94 | 609 | 31.01% |
| STM240517P00043000 | 2024-04-25 10:02AM EDT | 43.00 | 2.20 | 2.15 | 2.25 | +0.40 | +22.22% | 102 | 151 | 30.76% |
| STM240517P00044000 | 2024-04-26 12:57PM EDT | 44.00 | 2.93 | 2.90 | 3.00 | +0.83 | +39.52% | 2 | 388 | 30.18% |
| STM240517P00045000 | 2024-04-24 2:51PM EDT | 45.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 200 | 288 | 32.32% |
| STM240517P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 4.82 | 4.60 | 4.80 | +0.49 | +11.32% | 1 | 12 | 32.42% |
| STM240517P00047000 | 2024-04-17 3:23PM EDT | 47.00 | 6.90 | 5.60 | 5.80 | 0.00 | - | 1 | 33 | 37.11% |
| STM240517P00049000 | 2024-03-28 10:07AM EDT | 49.00 | 6.00 | 5.60 | 9.80 | 0.00 | - | 18 | 63 | 117.97% |
© 2024 Yahoo. All rights reserved.