State Street Corporation (STT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240816C00050000 | 2024-04-04 2:27PM EDT | 50.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| STT240816C00062500 | 2024-02-28 11:47AM EDT | 62.50 | 13.20 | 14.70 | 16.50 | 0.00 | - | - | 18 | 67.44% |
| STT240816C00065000 | 2024-04-22 12:16PM EDT | 65.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STT240816C00067500 | 2024-04-23 3:40PM EDT | 67.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT240816C00070000 | 2024-04-25 9:45AM EDT | 70.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STT240816C00072500 | 2024-04-17 12:36PM EDT | 72.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.01% |
| STT240816C00075000 | 2024-04-23 12:07PM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| STT240816C00077500 | 2024-04-26 2:02PM EDT | 77.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| STT240816C00080000 | 2024-04-29 1:06PM EDT | 80.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| STT240816C00082500 | 2024-04-26 11:00AM EDT | 82.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| STT240816C00085000 | 2024-04-30 12:24PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| STT240816C00087500 | 2024-04-24 3:48PM EDT | 87.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT240816C00090000 | 2024-04-01 11:08AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| STT240816C00095000 | 2024-04-02 11:42AM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240816P00037500 | 2024-04-25 3:19PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STT240816P00055000 | 2024-03-04 11:43AM EDT | 55.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 41.36% |
| STT240816P00060000 | 2024-04-30 3:19PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| STT240816P00062500 | 2024-04-25 12:53PM EDT | 62.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT240816P00065000 | 2024-04-30 12:43PM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STT240816P00067500 | 2024-04-30 3:27PM EDT | 67.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| STT240816P00070000 | 2024-04-26 10:15AM EDT | 70.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| STT240816P00072500 | 2024-04-30 12:18PM EDT | 72.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STT240816P00075000 | 2024-04-30 12:24PM EDT | 75.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT240816P00077500 | 2024-04-22 10:21AM EDT | 77.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STT240816P00080000 | 2024-04-29 10:02AM EDT | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240816P00082500 | 2024-04-15 9:45AM EDT | 82.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STT240816P00087500 | 2024-04-09 11:53AM EDT | 87.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240816P00090000 | 2024-04-01 10:09AM EDT | 90.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STT240816P00105000 | 2023-12-21 2:44PM EDT | 105.00 | 29.10 | 26.70 | 31.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.