State Street Corporation (STT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621C00035000 | 2023-07-17 2:44PM EDT | 35.00 | 32.59 | 33.80 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
| STT240621C00037500 | 2023-06-01 12:48PM EDT | 37.50 | 32.70 | 35.80 | 37.30 | 0.00 | - | 1 | 2 | 145.31% |
| STT240621C00040000 | 2024-04-12 10:25AM EDT | 40.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| STT240621C00045000 | 2024-03-21 9:37AM EDT | 45.00 | 29.90 | 27.00 | 31.00 | 0.00 | - | 1 | 0 | 111.21% |
| STT240621C00047500 | 2023-10-13 1:41PM EDT | 47.50 | 18.80 | 20.70 | 21.80 | 0.00 | - | 6 | 9 | 0.00% |
| STT240621C00050000 | 2024-02-28 2:27PM EDT | 50.00 | 24.23 | 26.00 | 30.50 | 0.00 | - | 2 | 15 | 158.91% |
| STT240621C00055000 | 2024-02-29 12:46PM EDT | 55.00 | 18.94 | 22.10 | 25.30 | 0.00 | - | 3 | 3 | 139.40% |
| STT240621C00057500 | 2023-10-20 10:37AM EDT | 57.50 | 11.90 | 14.60 | 14.90 | 0.00 | - | 1 | 32 | 0.00% |
| STT240621C00060000 | 2023-12-12 3:06PM EDT | 60.00 | 16.65 | 16.20 | 20.50 | 0.00 | - | 12 | 23 | 111.35% |
| STT240621C00062500 | 2024-02-07 4:53PM EDT | 62.50 | 12.00 | 10.40 | 11.20 | 0.00 | - | 20 | 24 | 45.09% |
| STT240621C00065000 | 2024-02-22 3:24PM EDT | 65.00 | 9.40 | 10.10 | 11.80 | 0.00 | - | 4 | 40 | 63.33% |
| STT240621C00067500 | 2024-04-29 2:07PM EDT | 67.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| STT240621C00070000 | 2024-04-30 1:03PM EDT | 70.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 0.00% |
| STT240621C00072500 | 2024-04-30 3:42PM EDT | 72.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 197 | 499 | 0.03% |
| STT240621C00075000 | 2024-04-30 3:54PM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 77 | 271 | 3.13% |
| STT240621C00077500 | 2024-04-30 3:54PM EDT | 77.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 96 | 460 | 3.13% |
| STT240621C00080000 | 2024-04-30 2:08PM EDT | 80.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 6.25% |
| STT240621C00082500 | 2024-04-23 3:15PM EDT | 82.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 6.25% |
| STT240621C00085000 | 2024-04-24 11:49AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 12.50% |
| STT240621C00087500 | 2024-04-15 12:08PM EDT | 87.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 12.50% |
| STT240621C00090000 | 2024-04-19 9:54AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 189 | 12.50% |
| STT240621C00092500 | 2024-02-07 10:43AM EDT | 92.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| STT240621C00095000 | 2024-01-29 11:19AM EDT | 95.00 | 0.20 | 0.05 | 1.75 | 0.00 | - | 15 | 65 | 57.23% |
| STT240621C00097500 | 2023-07-14 11:21AM EDT | 97.50 | 1.05 | 1.40 | 1.60 | 0.00 | - | - | 10 | 70.73% |
| STT240621C00100000 | 2023-10-03 2:31PM EDT | 100.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 295 | 54.74% |
| STT240621C00105000 | 2023-09-07 10:17AM EDT | 105.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 4 | 50 | 51.07% |
| STT240621C00110000 | 2023-05-22 2:12PM EDT | 110.00 | 0.60 | 0.35 | 0.85 | 0.00 | - | - | 2 | 70.70% |
| STT240621C00120000 | 2023-10-23 9:30AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| STT240621C00135000 | 2023-07-05 9:40AM EDT | 135.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 71.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240621P00035000 | 2023-10-20 11:14AM EDT | 35.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 5 | 315 | 93.36% |
| STT240621P00037500 | 2024-01-30 10:31AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| STT240621P00040000 | 2024-04-29 10:27AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| STT240621P00042500 | 2024-01-08 10:30AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 25.00% |
| STT240621P00045000 | 2024-04-22 3:04PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 25.00% |
| STT240621P00047500 | 2024-02-26 1:46PM EDT | 47.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 80.91% |
| STT240621P00050000 | 2024-04-18 1:43PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| STT240621P00055000 | 2024-04-16 11:54AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 12.50% |
| STT240621P00057500 | 2024-04-15 2:47PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| STT240621P00060000 | 2024-04-24 3:43PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| STT240621P00062500 | 2024-04-30 10:10AM EDT | 62.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1,588 | 12.50% |
| STT240621P00065000 | 2024-04-26 12:52PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| STT240621P00067500 | 2024-04-30 3:52PM EDT | 67.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 6.25% |
| STT240621P00070000 | 2024-04-30 1:43PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 1,882 | 3.13% |
| STT240621P00072500 | 2024-04-30 1:51PM EDT | 72.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 47 | 211 | 0.00% |
| STT240621P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 229 | 0.00% |
| STT240621P00077500 | 2024-04-29 11:10AM EDT | 77.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| STT240621P00080000 | 2024-04-30 10:28AM EDT | 80.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| STT240621P00082500 | 2024-04-18 9:33AM EDT | 82.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STT240621P00085000 | 2024-04-08 10:20AM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT240621P00087500 | 2024-04-17 3:03PM EDT | 87.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 434 | 200 | 0.00% |
| STT240621P00090000 | 2023-07-07 10:55AM EDT | 90.00 | 17.60 | 18.00 | 18.60 | 0.00 | - | 8 | 8 | 52.17% |
| STT240621P00095000 | 2023-10-18 9:52AM EDT | 95.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.