STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250620C00028000 | 2024-03-28 2:29PM EDT | 28.00 | 17.61 | 13.50 | 18.00 | 0.00 | - | 8 | 8 | 60.30% |
| STM250620C00030000 | 2024-05-29 10:56AM EDT | 30.00 | 13.38 | 15.20 | 15.80 | 0.00 | - | 10 | 20 | 52.10% |
| STM250620C00033000 | 2024-05-17 10:16AM EDT | 33.00 | 12.00 | 10.00 | 14.90 | 0.00 | - | 1 | 8 | 59.80% |
| STM250620C00035000 | 2024-06-03 3:01PM EDT | 35.00 | 10.70 | 11.10 | 13.60 | 0.00 | - | 1 | 77 | 58.20% |
| STM250620C00038000 | 2024-06-05 9:35AM EDT | 38.00 | 10.00 | 9.00 | 10.00 | 0.00 | - | 1 | 17 | 44.35% |
| STM250620C00040000 | 2024-06-18 9:30AM EDT | 40.00 | 8.30 | 8.40 | 8.90 | -1.10 | -11.70% | 1 | 602 | 43.75% |
| STM250620C00043000 | 2024-06-17 2:41PM EDT | 43.00 | 6.94 | 6.80 | 7.10 | 0.00 | - | 1 | 27 | 41.04% |
| STM250620C00045000 | 2024-06-14 11:29AM EDT | 45.00 | 5.40 | 5.90 | 6.20 | 0.00 | - | 6 | 234 | 40.45% |
| STM250620C00047000 | 2024-06-17 9:30AM EDT | 47.00 | 6.08 | 5.10 | 5.40 | 0.00 | - | 3 | 68 | 39.98% |
| STM250620C00050000 | 2024-06-17 3:58PM EDT | 50.00 | 4.16 | 4.10 | 4.40 | 0.00 | - | 4 | 99 | 39.60% |
| STM250620C00055000 | 2024-06-14 12:13PM EDT | 55.00 | 2.40 | 2.75 | 3.00 | 0.00 | - | 1 | 397 | 38.49% |
| STM250620C00060000 | 2024-06-11 1:20PM EDT | 60.00 | 1.92 | 1.75 | 2.00 | 0.00 | - | 10 | 633 | 37.59% |
| STM250620C00070000 | 2024-05-16 10:34AM EDT | 70.00 | 0.75 | 0.55 | 0.80 | 0.00 | - | 20 | 45 | 35.74% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250620P00020000 | 2024-05-08 2:11PM EDT | 20.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | - | 3 | 52.83% |
| STM250620P00025000 | 2024-05-17 9:50AM EDT | 25.00 | 0.52 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 43.24% |
| STM250620P00028000 | 2024-05-10 10:32AM EDT | 28.00 | 1.01 | 0.55 | 0.75 | 0.00 | - | 1 | 56 | 36.69% |
| STM250620P00030000 | 2024-05-10 10:02AM EDT | 30.00 | 1.37 | 0.75 | 1.00 | 0.00 | - | 3 | 14 | 35.25% |
| STM250620P00033000 | 2024-06-07 1:49PM EDT | 33.00 | 1.36 | 1.00 | 1.85 | 0.00 | - | 1 | 510 | 36.45% |
| STM250620P00035000 | 2024-06-05 3:20PM EDT | 35.00 | 1.90 | 2.00 | 2.45 | 0.00 | - | 5 | 146 | 36.13% |
| STM250620P00038000 | 2024-06-17 9:36AM EDT | 38.00 | 3.13 | 2.90 | 3.20 | 0.00 | - | 54 | 200 | 33.33% |
| STM250620P00040000 | 2024-06-13 9:44AM EDT | 40.00 | 3.30 | 3.70 | 4.00 | 0.00 | - | 2 | 616 | 32.75% |
| STM250620P00043000 | 2024-06-12 1:39PM EDT | 43.00 | 4.10 | 5.00 | 6.20 | 0.00 | - | 1 | 129 | 36.55% |
| STM250620P00047000 | 2024-06-05 9:46AM EDT | 47.00 | 6.90 | 7.10 | 7.50 | 0.00 | - | - | 4 | 29.76% |
| STM250620P00050000 | 2024-05-10 9:50AM EDT | 50.00 | 10.90 | 8.20 | 9.40 | 0.00 | - | 1 | 16 | 28.43% |
| STM250620P00055000 | 2024-05-17 10:20AM EDT | 55.00 | 13.90 | 11.10 | 14.50 | 0.00 | - | 1 | 17 | 36.18% |
| STM250620P00060000 | 2024-05-22 10:13AM EDT | 60.00 | 18.60 | 14.90 | 19.50 | 0.00 | - | 2 | 23 | 42.10% |
© 2024 Yahoo. All rights reserved.