STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719C00025000 | 2024-04-25 1:40PM EDT | 25.00 | 18.00 | 14.60 | 18.90 | 0.00 | - | 92 | 92 | 65.63% |
| STM240719C00035000 | 2024-05-07 1:50PM EDT | 35.00 | 6.70 | 5.70 | 9.10 | 0.00 | - | 4 | 120 | 80.37% |
| STM240719C00036000 | 2024-05-01 10:47AM EDT | 36.00 | 4.40 | 4.30 | 7.80 | 0.00 | - | 1 | 24 | 68.51% |
| STM240719C00037000 | 2024-05-07 1:43PM EDT | 37.00 | 5.10 | 4.80 | 6.80 | 0.00 | - | 3 | 10 | 62.13% |
| STM240719C00038000 | 2024-04-19 3:00PM EDT | 38.00 | 3.22 | 2.80 | 6.20 | 0.00 | - | 5 | 57 | 62.26% |
| STM240719C00039000 | 2024-05-14 9:36AM EDT | 39.00 | 3.52 | 3.60 | 3.80 | 0.00 | - | 1 | 80 | 33.23% |
| STM240719C00040000 | 2024-05-17 2:23PM EDT | 40.00 | 2.85 | 2.95 | 3.10 | -1.05 | -26.92% | 3 | 293 | 32.03% |
| STM240719C00041000 | 2024-05-15 2:10PM EDT | 41.00 | 3.25 | 1.75 | 3.80 | 0.00 | - | 2 | 122 | 50.37% |
| STM240719C00042000 | 2024-05-17 11:00AM EDT | 42.00 | 2.02 | 1.85 | 1.95 | -0.28 | -12.17% | 1 | 387 | 30.45% |
| STM240719C00043000 | 2024-05-17 11:58AM EDT | 43.00 | 1.47 | 1.30 | 1.50 | -0.23 | -13.53% | 4 | 273 | 29.88% |
| STM240719C00044000 | 2024-05-08 3:51PM EDT | 44.00 | 0.86 | 1.00 | 1.15 | 0.00 | - | 3 | 102 | 29.74% |
| STM240719C00045000 | 2024-05-15 3:49PM EDT | 45.00 | 1.24 | 0.75 | 0.90 | 0.00 | - | 4 | 205 | 30.18% |
| STM240719C00046000 | 2024-05-15 1:19PM EDT | 46.00 | 0.95 | 0.50 | 0.65 | 0.00 | - | 57 | 146 | 29.64% |
| STM240719C00047000 | 2024-05-15 12:23PM EDT | 47.00 | 0.65 | 0.35 | 0.50 | 0.00 | - | 1 | 125 | 30.10% |
| STM240719C00048000 | 2024-05-15 12:48PM EDT | 48.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 25 | 375 | 29.69% |
| STM240719C00049000 | 2024-04-29 10:22AM EDT | 49.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 10 | 293 | 29.69% |
| STM240719C00050000 | 2024-05-14 3:55PM EDT | 50.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 888 | 30.57% |
| STM240719C00055000 | 2024-05-15 1:41PM EDT | 55.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 1,074 | 39.45% |
| STM240719C00060000 | 2024-05-15 10:01AM EDT | 60.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 10 | 63 | 58.01% |
| STM240719C00065000 | 2024-03-28 9:45AM EDT | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 88 | 50.98% |
| STM240719C00070000 | 2024-05-08 11:53AM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 98.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240719P00030000 | 2024-05-02 11:22AM EDT | 30.00 | 0.16 | 0.05 | 1.10 | 0.00 | - | 1 | 219 | 66.50% |
| STM240719P00035000 | 2024-05-08 9:31AM EDT | 35.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 50 | 96 | 32.57% |
| STM240719P00036000 | 2024-05-10 1:04PM EDT | 36.00 | 0.50 | 0.25 | 0.30 | 0.00 | - | 11 | 40 | 30.08% |
| STM240719P00037000 | 2024-05-16 11:18AM EDT | 37.00 | 0.34 | 0.35 | 0.45 | 0.00 | - | 2 | 133 | 29.79% |
| STM240719P00038000 | 2024-05-17 2:22PM EDT | 38.00 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 5 | 289 | 28.42% |
| STM240719P00039000 | 2024-05-15 3:44PM EDT | 39.00 | 0.63 | 0.75 | 0.85 | 0.00 | - | 43 | 212 | 27.98% |
| STM240719P00040000 | 2024-05-17 3:15PM EDT | 40.00 | 1.10 | 1.05 | 1.65 | +0.09 | +8.91% | 4 | 286 | 34.96% |
| STM240719P00041000 | 2024-05-16 9:41AM EDT | 41.00 | 1.25 | 1.45 | 2.30 | 0.00 | - | 10 | 94 | 37.82% |
| STM240719P00042000 | 2024-05-17 1:46PM EDT | 42.00 | 2.02 | 1.90 | 2.05 | +0.17 | +9.19% | 8 | 494 | 26.71% |
| STM240719P00043000 | 2024-05-15 11:42AM EDT | 43.00 | 2.20 | 2.50 | 2.65 | 0.00 | - | 85 | 1,305 | 26.81% |
| STM240719P00044000 | 2024-05-07 2:33PM EDT | 44.00 | 3.90 | 3.10 | 3.30 | 0.00 | - | 34 | 201 | 26.47% |
| STM240719P00045000 | 2024-05-07 3:06PM EDT | 45.00 | 4.62 | 3.80 | 4.40 | 0.00 | - | 1 | 326 | 32.47% |
| STM240719P00046000 | 2024-04-24 9:32AM EDT | 46.00 | 4.85 | 4.10 | 5.20 | 0.00 | - | 25 | 205 | 33.13% |
| STM240719P00047000 | 2024-04-25 2:36PM EDT | 47.00 | 5.00 | 3.80 | 6.90 | 0.00 | - | 11 | 384 | 48.83% |
| STM240719P00048000 | 2024-04-25 2:01PM EDT | 48.00 | 5.60 | 5.20 | 6.60 | 0.00 | - | 18 | 303 | 26.66% |
| STM240719P00049000 | 2024-04-30 1:40PM EDT | 49.00 | 9.10 | 5.80 | 9.60 | 0.00 | - | 8 | 59 | 67.70% |
| STM240719P00050000 | 2024-04-16 10:10AM EDT | 50.00 | 9.87 | 6.50 | 10.40 | 0.00 | - | 1 | 1 | 68.14% |
| STM240719P00055000 | 2024-01-08 10:36AM EDT | 55.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 16 | 206 | 0.00% |
| STM240719P00060000 | 2024-04-10 3:11PM EDT | 60.00 | 18.35 | 19.30 | 19.70 | 0.00 | - | 130 | 0 | 79.59% |
© 2024 Yahoo. All rights reserved.