State Street Corporation (STT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250620C00055000 | 2024-04-18 1:26PM EDT | 55.00 | 20.70 | 20.10 | 20.60 | 0.00 | - | - | 1 | 34.88% |
| STT250620C00060000 | 2024-04-22 9:52AM EDT | 60.00 | 17.60 | 16.40 | 17.00 | 0.00 | - | 2 | 4 | 33.80% |
| STT250620C00062500 | 2024-04-18 3:22PM EDT | 62.50 | 15.40 | 13.10 | 17.50 | 0.00 | - | - | 1 | 41.54% |
| STT250620C00065000 | 2024-04-18 3:36PM EDT | 65.00 | 13.90 | 13.00 | 13.60 | 0.00 | - | 1 | 3 | 32.18% |
| STT250620C00067500 | 2024-04-15 10:08AM EDT | 67.50 | 14.60 | 11.70 | 14.00 | 0.00 | - | - | 2 | 38.23% |
| STT250620C00070000 | 2024-04-22 12:16PM EDT | 70.00 | 11.63 | 10.30 | 10.60 | 0.00 | - | - | 5 | 30.75% |
| STT250620C00072500 | 2024-03-14 1:20PM EDT | 72.50 | 8.48 | 11.30 | 13.20 | 0.00 | - | 10 | 30 | 43.09% |
| STT250620C00075000 | 2024-04-25 1:09PM EDT | 75.00 | 8.40 | 7.80 | 8.10 | 0.00 | - | 4 | 5 | 29.69% |
| STT250620C00077500 | 2024-04-17 2:32PM EDT | 77.50 | 7.16 | 6.20 | 8.70 | 0.00 | - | 2 | 7 | 34.67% |
| STT250620C00080000 | 2024-04-22 1:23PM EDT | 80.00 | 7.00 | 5.70 | 6.00 | 0.00 | - | 170 | 248 | 28.66% |
| STT250620C00085000 | 2024-04-29 11:44AM EDT | 85.00 | 4.95 | 4.10 | 4.40 | 0.00 | - | 30 | 91 | 28.02% |
| STT250620C00090000 | 2024-04-17 9:45AM EDT | 90.00 | 3.30 | 1.20 | 4.70 | 0.00 | - | 21 | 31 | 33.12% |
| STT250620C00095000 | 2024-04-24 10:03AM EDT | 95.00 | 2.75 | 1.30 | 2.20 | 0.00 | - | - | 27 | 26.86% |
| STT250620C00110000 | 2024-03-26 2:26PM EDT | 110.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 1 | 1 | 26.62% |
| STT250620C00115000 | 2024-04-11 9:33AM EDT | 115.00 | 0.70 | 0.35 | 0.95 | 0.00 | - | 3 | 6 | 29.81% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250620P00042500 | 2024-04-12 9:57AM EDT | 42.50 | 0.65 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 35.50% |
| STT250620P00045000 | 2024-04-29 2:09PM EDT | 45.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 4 | 5 | 34.40% |
| STT250620P00055000 | 2024-04-24 2:47PM EDT | 55.00 | 2.00 | 2.15 | 2.40 | 0.00 | - | 73 | 203 | 31.26% |
| STT250620P00060000 | 2024-04-30 10:47AM EDT | 60.00 | 3.10 | 2.10 | 3.50 | -0.10 | -3.13% | 9 | 3 | 29.57% |
| STT250620P00062500 | 2024-04-24 11:04AM EDT | 62.50 | 3.70 | 3.90 | 4.20 | 0.00 | - | - | 52 | 28.85% |
| STT250620P00065000 | 2024-04-22 1:23PM EDT | 65.00 | 4.40 | 4.70 | 5.00 | 0.00 | - | 170 | 187 | 28.14% |
| STT250620P00072500 | 2024-04-24 10:13AM EDT | 72.50 | 7.00 | 7.50 | 9.40 | 0.00 | - | 39 | 50 | 30.54% |
| STT250620P00075000 | 2024-03-22 3:16PM EDT | 75.00 | 7.71 | 8.40 | 9.20 | 0.00 | - | 1 | 1 | 25.16% |
| STT250620P00077500 | 2024-04-15 2:23PM EDT | 77.50 | 9.20 | 10.00 | 10.40 | 0.00 | - | 92 | 96 | 23.97% |
| STT250620P00080000 | 2024-04-16 9:54AM EDT | 80.00 | 10.80 | 11.50 | 11.90 | 0.00 | - | - | 125 | 23.35% |
| STT250620P00082500 | 2024-04-16 9:59AM EDT | 82.50 | 12.40 | 13.10 | 15.00 | 0.00 | - | 4 | 5 | 27.81% |
© 2024 Yahoo. All rights reserved.