STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621C00020000 | 2023-11-20 1:09PM EDT | 20.00 | 26.80 | 28.00 | 32.00 | 0.00 | - | - | 1 | 510.40% |
| STM240621C00030000 | 2024-05-16 3:59PM EDT | 30.00 | 12.10 | 11.70 | 13.70 | 0.00 | - | 1 | 35 | 108.20% |
| STM240621C00032000 | 2024-05-02 12:23PM EDT | 32.00 | 7.30 | 7.80 | 11.80 | 0.00 | - | - | 1 | 53.91% |
| STM240621C00033000 | 2024-05-01 12:53PM EDT | 33.00 | 6.10 | 6.80 | 10.80 | 0.00 | - | 3 | 4 | 117.09% |
| STM240621C00034000 | 2024-05-01 1:03PM EDT | 34.00 | 5.30 | 5.80 | 9.80 | 0.00 | - | - | 31 | 108.40% |
| STM240621C00035000 | 2024-05-13 1:16PM EDT | 35.00 | 5.90 | 4.90 | 7.50 | 0.00 | - | 1 | 61 | 65.23% |
| STM240621C00036000 | 2024-04-24 1:41PM EDT | 36.00 | 6.90 | 3.90 | 7.90 | 0.00 | - | 1 | 1 | 93.70% |
| STM240621C00037000 | 2024-05-01 1:02PM EDT | 37.00 | 3.00 | 3.10 | 6.50 | 0.00 | - | 20 | 20 | 75.98% |
| STM240621C00038000 | 2024-05-14 1:16PM EDT | 38.00 | 4.00 | 2.45 | 5.70 | 0.00 | - | 1 | 182 | 72.17% |
| STM240621C00039000 | 2024-05-14 1:16PM EDT | 39.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 3 | 39 | 32.81% |
| STM240621C00040000 | 2024-05-17 2:30PM EDT | 40.00 | 2.46 | 2.40 | 3.60 | -0.49 | -16.61% | 15 | 1,623 | 52.88% |
| STM240621C00041000 | 2024-05-16 3:24PM EDT | 41.00 | 2.20 | 1.75 | 2.75 | 0.00 | - | 9 | 184 | 46.73% |
| STM240621C00042000 | 2024-05-17 11:31AM EDT | 42.00 | 1.28 | 1.25 | 1.35 | -0.57 | -30.81% | 7 | 1,229 | 29.08% |
| STM240621C00043000 | 2024-05-17 3:16PM EDT | 43.00 | 0.93 | 0.85 | 0.95 | -0.22 | -19.13% | 34 | 706 | 28.96% |
| STM240621C00044000 | 2024-05-17 3:45PM EDT | 44.00 | 0.61 | 0.55 | 0.65 | -0.48 | -44.04% | 16 | 129 | 28.96% |
| STM240621C00045000 | 2024-05-17 12:02PM EDT | 45.00 | 0.35 | 0.35 | 0.45 | -0.14 | -28.57% | 3 | 1,056 | 29.49% |
| STM240621C00046000 | 2024-05-17 11:12AM EDT | 46.00 | 0.22 | 0.20 | 0.25 | -0.12 | -35.29% | 2 | 40 | 28.08% |
| STM240621C00047000 | 2024-05-16 2:34PM EDT | 47.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 5 | 709 | 30.18% |
| STM240621C00048000 | 2024-05-14 2:43PM EDT | 48.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 27 | 31.54% |
| STM240621C00049000 | 2024-05-14 2:12PM EDT | 49.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 133 | 34.86% |
| STM240621C00050000 | 2024-05-17 12:07PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 1 | 1,692 | 34.96% |
| STM240621C00055000 | 2024-05-03 11:33AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 2,332 | 64.45% |
| STM240621C00060000 | 2024-04-24 10:51AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 555 | 78.52% |
| STM240621C00065000 | 2024-03-26 11:11AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 424 | 90.82% |
| STM240621C00070000 | 2024-03-07 4:12PM EDT | 70.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 556 | 85.94% |
| STM240621C00075000 | 2024-03-14 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 35 | 771 | 103.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240621P00025000 | 2024-02-06 4:23PM EDT | 25.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 19 | 150.68% |
| STM240621P00028000 | 2024-05-15 10:30AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 620 | 25.00% |
| STM240621P00030000 | 2024-04-19 3:22PM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 78.81% |
| STM240621P00032000 | 2024-05-03 10:41AM EDT | 32.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 53.22% |
| STM240621P00033000 | 2024-05-02 3:18PM EDT | 33.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 48.15% |
| STM240621P00034000 | 2024-04-18 1:18PM EDT | 34.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | - | 4 | 43.16% |
| STM240621P00035000 | 2024-05-15 11:51AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 926 | 12.50% |
| STM240621P00036000 | 2024-05-15 3:18PM EDT | 36.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 80 | 33.20% |
| STM240621P00037000 | 2024-05-14 12:36PM EDT | 37.00 | 0.15 | 0.00 | 0.20 | -0.07 | -31.82% | 3 | 46 | 30.66% |
| STM240621P00038000 | 2024-05-17 11:00AM EDT | 38.00 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 2 | 2,245 | 29.00% |
| STM240621P00039000 | 2024-05-17 2:11PM EDT | 39.00 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 7 | 284 | 27.49% |
| STM240621P00040000 | 2024-05-17 3:51PM EDT | 40.00 | 0.70 | 0.60 | 0.70 | +0.06 | +9.38% | 24 | 1,860 | 26.71% |
| STM240621P00041000 | 2024-05-17 2:05PM EDT | 41.00 | 1.10 | 0.95 | 1.15 | +0.10 | +10.00% | 2 | 397 | 27.98% |
| STM240621P00042000 | 2024-05-17 3:40PM EDT | 42.00 | 1.55 | 1.45 | 2.40 | +0.20 | +14.81% | 27 | 522 | 42.33% |
| STM240621P00043000 | 2024-05-17 3:11PM EDT | 43.00 | 2.10 | 2.05 | 2.15 | +0.39 | +22.81% | 5 | 649 | 25.73% |
| STM240621P00044000 | 2024-05-15 9:33AM EDT | 44.00 | 2.57 | 0.70 | 4.40 | 0.00 | - | 1 | 18 | 57.47% |
| STM240621P00045000 | 2024-04-24 1:47PM EDT | 45.00 | 3.90 | 1.50 | 5.10 | 0.00 | - | 7 | 815 | 57.91% |
| STM240621P00046000 | 2024-04-26 3:39PM EDT | 46.00 | 5.07 | 2.35 | 6.60 | 0.00 | - | 1 | 6 | 74.05% |
| STM240621P00047000 | 2024-04-19 9:48AM EDT | 47.00 | 7.80 | 3.00 | 7.60 | 0.00 | - | 25 | 399 | 79.76% |
| STM240621P00050000 | 2024-05-10 3:57PM EDT | 50.00 | 9.62 | 6.40 | 10.40 | 0.00 | - | 1 | 16 | 90.82% |
| STM240621P00055000 | 2024-04-04 3:33PM EDT | 55.00 | 15.30 | 12.50 | 17.30 | 0.00 | - | 4 | 0 | 100.10% |
| STM240621P00060000 | 2023-10-06 12:50PM EDT | 60.00 | 15.48 | 17.50 | 19.30 | 0.00 | - | 1 | 0 | 52.73% |
| STM240621P00065000 | 2023-08-01 2:57PM EDT | 65.00 | 12.90 | 17.50 | 18.40 | 0.00 | - | - | 7 | 0.00% |
| STM240621P00070000 | 2023-07-14 12:05PM EDT | 70.00 | 17.52 | 22.00 | 23.50 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.