STMicroelectronics N.V. (STM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 15.10 | 18.40 | 0.00 | - | 5 | 32 | 526.56% |
| STM240517C00035000 | 2024-05-01 3:26PM EDT | 35.00 | 4.80 | 5.10 | 8.00 | 0.00 | - | 5 | 12 | 476.17% |
| STM240517C00036000 | 2024-05-01 2:35PM EDT | 36.00 | 3.20 | 3.70 | 7.60 | 0.00 | - | 5 | 109 | 121.88% |
| STM240517C00037000 | 2024-04-23 3:32PM EDT | 37.00 | 3.70 | 2.60 | 4.90 | 0.00 | - | 1 | 36 | 198.44% |
| STM240517C00038000 | 2024-05-15 1:39PM EDT | 38.00 | 4.78 | 3.40 | 5.50 | 0.00 | - | 2 | 286 | 260.16% |
| STM240517C00039000 | 2024-05-16 9:30AM EDT | 39.00 | 3.60 | 2.40 | 4.60 | 0.00 | - | 10 | 310 | 225.20% |
| STM240517C00040000 | 2024-05-15 3:56PM EDT | 40.00 | 1.80 | 1.50 | 1.70 | -0.90 | -33.33% | 10 | 434 | 59.77% |
| STM240517C00041000 | 2024-05-17 1:00PM EDT | 41.00 | 0.65 | 0.25 | 0.70 | -0.49 | -42.98% | 7 | 429 | 30.86% |
| STM240517C00042000 | 2024-05-17 3:16PM EDT | 42.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 39 | 466 | 19.92% |
| STM240517C00043000 | 2024-05-17 3:49PM EDT | 43.00 | 0.03 | 0.00 | 0.30 | -0.02 | -40.00% | 2 | 472 | 67.97% |
| STM240517C00044000 | 2024-05-15 12:00PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 344 | 71.48% |
| STM240517C00045000 | 2024-05-14 12:15PM EDT | 45.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 192 | 101.95% |
| STM240517C00046000 | 2024-05-01 9:35AM EDT | 46.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 96 | 113.28% |
| STM240517C00047000 | 2024-05-06 11:39AM EDT | 47.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 125 | 143.75% |
| STM240517C00048000 | 2024-05-01 9:48AM EDT | 48.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 47 | 242.58% |
| STM240517C00049000 | 2024-04-30 2:03PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 133 | 150.00% |
| STM240517C00050000 | 2024-05-06 11:46AM EDT | 50.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 14 | 23 | 228.91% |
| STM240517C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 1 | 7 | 509.77% |
| STM240517C00060000 | 2024-04-04 11:33AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 471.09% |
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 | 2.15 | 0.00 | - | - | 2 | 652.34% |
| STM240517P00035000 | 2024-05-01 2:39PM EDT | 35.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 286.72% |
| STM240517P00036000 | 2024-05-08 11:01AM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 50.00% |
| STM240517P00037000 | 2024-05-14 9:34AM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 516 | 144.53% |
| STM240517P00038000 | 2024-05-14 2:19PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 164 | 50.00% |
| STM240517P00039000 | 2024-05-14 12:16PM EDT | 39.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 4 | 884 | 135.55% |
| STM240517P00040000 | 2024-05-16 2:05PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 544 | 96.48% |
| STM240517P00041000 | 2024-05-16 11:49AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 12.50% |
| STM240517P00042000 | 2024-05-17 3:11PM EDT | 42.00 | 0.37 | 0.00 | 2.45 | +0.07 | +23.33% | 6 | 544 | 118.56% |
| STM240517P00043000 | 2024-05-17 11:33AM EDT | 43.00 | 1.40 | 1.30 | 2.15 | +0.55 | +64.71% | 2 | 113 | 99.90% |
| STM240517P00044000 | 2024-05-15 11:55AM EDT | 44.00 | 1.65 | 1.65 | 4.40 | 0.00 | - | 8 | 332 | 175.78% |
| STM240517P00045000 | 2024-05-07 3:06PM EDT | 45.00 | 4.08 | 2.05 | 5.00 | 0.00 | - | 14 | 1 | 125.39% |
| STM240517P00046000 | 2024-05-15 3:18PM EDT | 46.00 | 3.30 | 2.45 | 6.30 | 0.00 | - | 12 | 10 | 92.19% |
| STM240517P00047000 | 2024-05-15 3:18PM EDT | 47.00 | 4.30 | 3.40 | 7.30 | 0.00 | - | 12 | 31 | 441.41% |
| STM240517P00049000 | 2024-05-01 3:21PM EDT | 49.00 | 10.20 | 5.40 | 9.40 | 0.00 | - | 160 | 0 | 162.50% |
© 2024 Yahoo. All rights reserved.