STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117C00018000 | 2024-05-14 3:38PM EDT | 18.00 | 24.20 | 21.90 | 26.20 | 0.00 | - | 1 | 19 | 67.09% |
| STM250117C00020000 | 2023-12-15 4:12PM EDT | 20.00 | 31.50 | 22.00 | 27.00 | 0.00 | - | 3 | 24 | 109.52% |
| STM250117C00023000 | 2023-12-29 11:17AM EDT | 23.00 | 28.60 | 20.60 | 25.50 | 0.00 | - | 1 | 27 | 114.77% |
| STM250117C00025000 | 2024-03-28 10:45AM EDT | 25.00 | 19.50 | 15.20 | 19.60 | 0.00 | - | 1 | 15 | 51.81% |
| STM250117C00028000 | 2024-02-09 10:49AM EDT | 28.00 | 19.54 | 18.20 | 23.00 | 0.00 | - | 1 | 2 | 116.43% |
| STM250117C00030000 | 2024-04-22 3:30PM EDT | 30.00 | 11.70 | 10.90 | 13.50 | 0.00 | - | 1 | 48 | 51.59% |
| STM250117C00033000 | 2023-08-03 9:30AM EDT | 33.00 | 22.40 | 17.90 | 18.30 | 0.00 | - | 1 | 3 | 113.57% |
| STM250117C00035000 | 2024-05-10 9:30AM EDT | 35.00 | 8.30 | 8.10 | 11.10 | 0.00 | - | 50 | 172 | 58.91% |
| STM250117C00037000 | 2024-04-12 10:14AM EDT | 37.00 | 8.59 | 6.90 | 7.20 | 0.00 | - | 1 | 206 | 35.13% |
| STM250117C00040000 | 2024-05-16 12:31PM EDT | 40.00 | 6.31 | 5.80 | 6.00 | 0.00 | - | 16 | 472 | 38.59% |
| STM250117C00042000 | 2024-05-08 12:11PM EDT | 42.00 | 4.23 | 4.70 | 4.90 | 0.00 | - | 1 | 230 | 37.21% |
| STM250117C00045000 | 2024-05-16 10:38AM EDT | 45.00 | 3.88 | 3.40 | 3.60 | 0.00 | - | 2 | 682 | 36.12% |
| STM250117C00047000 | 2024-05-13 9:35AM EDT | 47.00 | 2.58 | 2.15 | 4.60 | 0.00 | - | 2 | 1,109 | 48.27% |
| STM250117C00050000 | 2024-05-16 12:03PM EDT | 50.00 | 2.26 | 1.70 | 2.05 | 0.00 | - | 4 | 414 | 34.83% |
| STM250117C00055000 | 2024-05-16 9:31AM EDT | 55.00 | 1.35 | 1.00 | 1.15 | 0.00 | - | 5 | 852 | 34.40% |
| STM250117C00060000 | 2024-05-02 12:53PM EDT | 60.00 | 0.50 | 0.50 | 0.65 | 0.00 | - | 2 | 1,162 | 34.42% |
| STM250117C00065000 | 2024-04-22 12:13PM EDT | 65.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 4 | 864 | 34.23% |
| STM250117C00070000 | 2024-05-14 9:31AM EDT | 70.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 89 | 37.26% |
| STM250117C00075000 | 2024-02-07 10:51AM EDT | 75.00 | 0.35 | 0.20 | 2.60 | 0.00 | - | 108 | 115 | 58.47% |
| STM250117C00080000 | 2024-05-10 3:22PM EDT | 80.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 33 | 46.78% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250117P00018000 | 2024-04-24 3:59PM EDT | 18.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 15 | 32 | 55.08% |
| STM250117P00020000 | 2024-03-18 11:46AM EDT | 20.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 0 | 53.71% |
| STM250117P00023000 | 2024-04-24 3:59PM EDT | 23.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 15 | 198 | 46.48% |
| STM250117P00025000 | 2024-04-23 10:12AM EDT | 25.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 1 | 30 | 51.64% |
| STM250117P00028000 | 2024-04-02 10:42AM EDT | 28.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 1 | 383 | 43.34% |
| STM250117P00030000 | 2024-05-13 10:45AM EDT | 30.00 | 0.71 | 0.55 | 0.65 | 0.00 | - | 1 | 977 | 35.21% |
| STM250117P00033000 | 2024-05-17 3:13PM EDT | 33.00 | 1.06 | 1.00 | 1.10 | +0.01 | +0.95% | 2 | 196 | 33.23% |
| STM250117P00035000 | 2024-05-17 1:36PM EDT | 35.00 | 1.49 | 1.40 | 1.55 | -0.01 | -0.67% | 1 | 697 | 32.29% |
| STM250117P00037000 | 2024-05-07 9:53AM EDT | 37.00 | 2.28 | 1.95 | 2.10 | 0.00 | - | 1 | 920 | 31.18% |
| STM250117P00040000 | 2024-05-14 10:57AM EDT | 40.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 2 | 2,121 | 29.76% |
| STM250117P00042000 | 2024-05-09 1:09PM EDT | 42.00 | 4.80 | 3.90 | 4.10 | 0.00 | - | 1 | 804 | 28.68% |
| STM250117P00045000 | 2024-05-15 12:05PM EDT | 45.00 | 5.34 | 5.60 | 5.80 | 0.00 | - | 20 | 628 | 27.52% |
| STM250117P00047000 | 2024-04-25 11:04AM EDT | 47.00 | 6.85 | 6.90 | 7.10 | 0.00 | - | 10 | 597 | 26.55% |
| STM250117P00050000 | 2024-05-01 12:17PM EDT | 50.00 | 11.67 | 8.20 | 9.70 | 0.00 | - | 1 | 1,235 | 28.71% |
| STM250117P00055000 | 2024-03-15 2:37PM EDT | 55.00 | 11.34 | 14.20 | 16.00 | 0.00 | - | 3 | 159 | 48.05% |
| STM250117P00060000 | 2024-03-25 11:51AM EDT | 60.00 | 17.00 | 15.60 | 20.40 | 0.00 | - | 1 | 0 | 49.73% |
| STM250117P00065000 | 2023-07-20 2:06PM EDT | 65.00 | 15.74 | 19.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| STM250117P00070000 | 2023-12-06 11:23AM EDT | 70.00 | 21.80 | 22.60 | 27.50 | 0.00 | - | 38 | 0 | 0.00% |
| STM250117P00075000 | 2023-08-02 10:14AM EDT | 75.00 | 22.90 | 27.70 | 28.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.