STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
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 | 13.90 | 16.50 | 0.00 | - | 5 | 32 | 149.61% |
| STM240517C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 4.80 | 3.50 | 7.30 | 0.00 | - | 5 | 12 | 67.29% |
| STM240517C00036000 | 2024-05-01 2:35PM EDT | 36.00 | 3.20 | 4.10 | 5.40 | 0.00 | - | 5 | 109 | 73.14% |
| STM240517C00037000 | 2024-04-23 3:32PM EDT | 37.00 | 3.70 | 3.30 | 4.10 | 0.00 | - | 1 | 36 | 60.01% |
| STM240517C00038000 | 2024-05-01 3:55PM EDT | 38.00 | 1.65 | 2.40 | 2.55 | 0.00 | - | 88 | 286 | 43.07% |
| STM240517C00039000 | 2024-05-02 2:58PM EDT | 39.00 | 1.30 | 1.70 | 1.80 | 0.00 | - | 160 | 314 | 39.75% |
| STM240517C00040000 | 2024-05-03 9:55AM EDT | 40.00 | 1.25 | 1.10 | 1.20 | +0.65 | +108.33% | 1 | 123 | 37.89% |
| STM240517C00041000 | 2024-05-03 9:59AM EDT | 41.00 | 0.75 | 0.65 | 0.75 | +0.40 | +114.29% | 16 | 423 | 36.77% |
| STM240517C00042000 | 2024-05-03 9:54AM EDT | 42.00 | 0.45 | 0.35 | 0.45 | +0.25 | +125.00% | 19 | 501 | 36.48% |
| STM240517C00043000 | 2024-05-03 9:52AM EDT | 43.00 | 0.24 | 0.15 | 0.25 | +0.14 | +140.00% | 8 | 465 | 36.13% |
| STM240517C00044000 | 2024-04-30 10:51AM EDT | 44.00 | 0.20 | 0.05 | 1.15 | 0.00 | - | 1 | 337 | 59.23% |
| STM240517C00045000 | 2024-05-02 1:22PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 213 | 43.36% |
| STM240517C00046000 | 2024-05-01 9:35AM EDT | 46.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 4 | 96 | 54.39% |
| STM240517C00047000 | 2024-04-25 10:37AM EDT | 47.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 6 | 127 | 100.00% |
| STM240517C00048000 | 2024-05-01 9:48AM EDT | 48.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 47 | 108.11% |
| STM240517C00049000 | 2024-04-30 2:03PM EDT | 49.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 133 | 114.84% |
| STM240517C00050000 | 2024-04-26 12:56PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 24 | 51.17% |
| STM240517C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 150.29% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 121.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00030000 | 2024-04-23 2:27PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 72.66% |
| STM240517P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 55.66% |
| STM240517P00036000 | 2024-05-01 11:17AM EDT | 36.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 224 | 40.43% |
| STM240517P00037000 | 2024-05-02 9:47AM EDT | 37.00 | 0.32 | 0.10 | 0.15 | 0.00 | - | 22 | 525 | 32.32% |
| STM240517P00038000 | 2024-05-02 2:49PM EDT | 38.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 3 | 167 | 31.15% |
| STM240517P00039000 | 2024-05-02 2:03PM EDT | 39.00 | 0.95 | 0.00 | 2.40 | 0.00 | - | 21 | 923 | 51.12% |
| STM240517P00040000 | 2024-05-03 9:54AM EDT | 40.00 | 0.80 | 0.85 | 0.95 | -0.60 | -42.86% | 2 | 517 | 28.61% |
| STM240517P00041000 | 2024-05-03 9:54AM EDT | 41.00 | 1.30 | 1.40 | 1.50 | -1.29 | -49.81% | 3 | 191 | 26.81% |
| STM240517P00042000 | 2024-04-30 3:19PM EDT | 42.00 | 2.52 | 2.10 | 2.25 | 0.00 | - | 1 | 542 | 26.07% |
| STM240517P00043000 | 2024-05-01 2:40PM EDT | 43.00 | 3.80 | 2.15 | 3.10 | 0.00 | - | 1 | 125 | 23.24% |
| STM240517P00044000 | 2024-04-29 9:30AM EDT | 44.00 | 2.95 | 3.80 | 4.60 | 0.00 | - | 1 | 344 | 57.13% |
| STM240517P00045000 | 2024-05-02 3:30PM EDT | 45.00 | 5.75 | 4.20 | 5.50 | 0.00 | - | 214 | 15 | 60.16% |
| STM240517P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 4.82 | 5.80 | 7.30 | 0.00 | - | 1 | 10 | 69.43% |
| STM240517P00047000 | 2024-05-01 3:21PM EDT | 47.00 | 8.50 | 4.80 | 8.80 | 0.00 | - | 84 | 32 | 125.98% |
| STM240517P00049000 | 2024-05-01 3:21PM EDT | 49.00 | 10.20 | 7.30 | 10.50 | 0.00 | - | 160 | 0 | 129.69% |
© 2024 Yahoo. All rights reserved.