State Street Corporation (STT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220715C00050000 | 2022-06-29 3:01PM EDT | 50.00 | 13.98 | 13.30 | 13.80 | 0.00 | - | 2 | 0 | 76.37% |
| STT220715C00055000 | 2022-06-10 9:50AM EDT | 55.00 | 11.37 | 8.50 | 9.00 | 0.00 | - | - | 0 | 61.62% |
| STT220715C00057500 | 2022-07-01 1:48PM EDT | 57.50 | 5.96 | 6.30 | 6.80 | +1.06 | +21.63% | 4 | 8 | 57.81% |
| STT220715C00060000 | 2022-07-01 1:35PM EDT | 60.00 | 3.80 | 4.30 | 4.60 | +0.30 | +8.57% | 8 | 69 | 51.47% |
| STT220715C00062500 | 2022-07-01 3:39PM EDT | 62.50 | 2.80 | 2.60 | 2.90 | +0.70 | +33.33% | 94 | 108 | 51.42% |
| STT220715C00065000 | 2022-07-01 3:20PM EDT | 65.00 | 1.53 | 1.35 | 1.65 | +0.38 | +33.04% | 72 | 562 | 49.12% |
| STT220715C00067500 | 2022-07-01 3:39PM EDT | 67.50 | 0.70 | 0.65 | 0.80 | +0.15 | +27.27% | 25 | 864 | 46.63% |
| STT220715C00070000 | 2022-06-30 11:07AM EDT | 70.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 2 | 827 | 47.36% |
| STT220715C00072500 | 2022-06-24 3:27PM EDT | 72.50 | 0.35 | 0.05 | 0.20 | 0.00 | - | 29 | 125 | 48.83% |
| STT220715C00075000 | 2022-06-27 9:31AM EDT | 75.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 36 | 200 | 52.54% |
| STT220715C00080000 | 2022-06-23 9:59AM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 83 | 65.43% |
| STT220715C00085000 | 2022-06-07 3:44PM EDT | 85.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 71.09% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220715P00050000 | 2022-06-23 3:25PM EDT | 50.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 2 | 20 | 79.10% |
| STT220715P00052500 | 2022-06-30 2:55PM EDT | 52.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 27 | 67.38% |
| STT220715P00055000 | 2022-07-01 3:36PM EDT | 55.00 | 0.35 | 0.25 | 0.60 | -0.40 | -53.33% | 10 | 64 | 64.16% |
| STT220715P00057500 | 2022-07-01 3:11PM EDT | 57.50 | 0.60 | 0.40 | 0.70 | -0.30 | -33.33% | 6 | 164 | 53.76% |
| STT220715P00060000 | 2022-07-01 3:01PM EDT | 60.00 | 1.15 | 0.85 | 1.25 | -0.55 | -32.35% | 25 | 214 | 50.98% |
| STT220715P00062500 | 2022-07-01 11:08AM EDT | 62.50 | 2.70 | 1.55 | 1.95 | +0.20 | +8.00% | 34 | 311 | 49.90% |
| STT220715P00065000 | 2022-07-01 3:25PM EDT | 65.00 | 3.20 | 2.95 | 3.30 | -0.60 | -15.79% | 12 | 104 | 49.76% |
| STT220715P00067500 | 2022-06-22 10:00AM EDT | 67.50 | 6.17 | 4.60 | 5.00 | 0.00 | - | 2 | 82 | 48.68% |
| STT220715P00070000 | 2022-06-27 10:18AM EDT | 70.00 | 6.18 | 6.70 | 7.20 | 0.00 | - | 1 | 51 | 53.61% |
| STT220715P00072500 | 2022-06-23 10:56AM EDT | 72.50 | 10.67 | 9.00 | 9.50 | 0.00 | - | 4 | 26 | 57.52% |
| STT220715P00075000 | 2022-05-31 12:48PM EDT | 75.00 | 5.29 | 12.60 | 13.00 | 0.00 | - | 1 | 2 | 95.85% |
| STT220715P00080000 | 2022-06-13 11:35AM EDT | 80.00 | 17.10 | 16.10 | 17.20 | 0.00 | - | 1 | 1 | 54.69% |
© 2022 Yahoo. All rights reserved.
