Australia markets closed

State Street Corporation (STT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.80+2.81 (+3.09%)
As of 04:04PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STT220218C000500002021-12-31 1:20PM EST50.0043.190.000.000.00-110.00%
STT220218C000550002021-12-30 3:31PM EST55.0038.400.000.000.00-800.00%
STT220218C000650002021-12-30 3:36PM EST65.0028.440.000.000.00-300.00%
STT220218C000700002021-11-29 2:42PM EST70.0023.4823.5024.500.00-101162.79%
STT220218C000725002021-09-10 8:34AM EST72.5016.5019.4021.300.00--025.00%
STT220218C000750002022-01-24 1:57PM EST75.0016.750.000.000.00-110.00%
STT220218C000775002021-12-27 11:39AM EST77.5016.310.000.000.00-15260.00%
STT220218C000800002021-12-30 10:09AM EST80.0014.600.000.000.00-1720.00%
STT220218C000825002022-01-24 9:33AM EST82.508.300.000.000.00-4590.00%
STT220218C000850002022-01-24 10:23AM EST85.006.000.000.000.00-1700.00%
STT220218C000875002021-12-31 12:06PM EST87.507.440.000.000.00-3310.00%
STT220218C000900002022-01-24 1:20PM EST90.004.100.000.000.00-704610.00%
STT220218C000925002022-01-24 9:56AM EST92.502.100.000.000.00-153870.00%
STT220218C000950002022-01-24 11:53AM EST95.003.200.000.000.00-52551.56%
STT220218C000975002022-01-24 11:10AM EST97.501.100.000.000.00-102153.13%
STT220218C001000002022-01-24 3:26PM EST100.001.250.000.000.00-103186.25%
STT220218C001050002022-01-24 3:33PM EST105.000.400.000.000.00-292,50012.50%
STT220218C001100002022-01-24 3:18PM EST110.000.200.000.000.00-51,02112.50%
STT220218C001150002022-01-18 11:52AM EST115.000.400.000.000.00-1333612.50%
STT220218C001200002022-01-21 11:19AM EST120.000.070.000.000.00-133625.00%
STT220218C001250002021-11-10 6:55AM EST125.000.230.050.300.00-3057.42%
STT220218C001450002022-01-20 3:18PM EST145.000.100.000.000.00--1225.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STT220218P000475002021-11-10 6:55AM EST47.500.300.000.200.00--1118.16%
STT220218P000600002022-01-21 3:46PM EST60.000.100.000.000.00-1250.00%
STT220218P000650002021-12-22 11:11AM EST65.000.220.000.150.00-12665.23%
STT220218P000700002022-01-24 12:46PM EST70.000.360.000.000.00-106825.00%
STT220218P000725002022-01-21 2:12PM EST72.500.190.000.000.00-32925.00%
STT220218P000750002022-01-24 12:53PM EST75.001.050.000.000.00-141,87125.00%
STT220218P000775002022-01-24 3:05PM EST77.500.730.000.000.00-843412.50%
STT220218P000800002022-01-24 9:38AM EST80.000.750.000.000.00-2114112.50%
STT220218P000825002022-01-24 9:33AM EST82.501.670.000.000.00-132812.50%
STT220218P000850002022-01-24 3:32PM EST85.001.500.000.000.00-252446.25%
STT220218P000875002022-01-24 11:10AM EST87.503.400.000.000.00-691796.25%
STT220218P000900002022-01-24 3:53PM EST90.002.160.000.000.00-41123.13%
STT220218P000925002022-01-24 1:52PM EST92.504.900.000.000.00-21791.56%
STT220218P000950002022-01-21 10:53AM EST95.004.600.000.000.00-6750.00%
STT220218P000975002022-01-20 1:44PM EST97.503.430.000.000.00-16810.00%
STT220218P001000002022-01-21 10:58AM EST100.008.000.000.000.00-5650.00%
STT220218P001050002022-01-21 10:00AM EST105.0013.200.000.000.00-250.00%
STT220218P001100002022-01-05 3:08PM EST110.0012.500.000.000.00--00.00%
STT220218P001150002022-01-18 12:44PM EST115.0014.800.000.000.00-110.00%