State Street Corporation (STT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 04:04PM EST. Market open.
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220218C00050000 | 2021-12-31 1:20PM EST | 50.00 | 43.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STT220218C00055000 | 2021-12-30 3:31PM EST | 55.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| STT220218C00065000 | 2021-12-30 3:36PM EST | 65.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STT220218C00070000 | 2021-11-29 2:42PM EST | 70.00 | 23.48 | 23.50 | 24.50 | 0.00 | - | 10 | 11 | 62.79% |
| STT220218C00072500 | 2021-09-10 8:34AM EST | 72.50 | 16.50 | 19.40 | 21.30 | 0.00 | - | - | 0 | 25.00% |
| STT220218C00075000 | 2022-01-24 1:57PM EST | 75.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STT220218C00077500 | 2021-12-27 11:39AM EST | 77.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| STT220218C00080000 | 2021-12-30 10:09AM EST | 80.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| STT220218C00082500 | 2022-01-24 9:33AM EST | 82.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| STT220218C00085000 | 2022-01-24 10:23AM EST | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| STT220218C00087500 | 2021-12-31 12:06PM EST | 87.50 | 7.44 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| STT220218C00090000 | 2022-01-24 1:20PM EST | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 70 | 461 | 0.00% |
| STT220218C00092500 | 2022-01-24 9:56AM EST | 92.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 15 | 387 | 0.00% |
| STT220218C00095000 | 2022-01-24 11:53AM EST | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 255 | 1.56% |
| STT220218C00097500 | 2022-01-24 11:10AM EST | 97.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 215 | 3.13% |
| STT220218C00100000 | 2022-01-24 3:26PM EST | 100.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 318 | 6.25% |
| STT220218C00105000 | 2022-01-24 3:33PM EST | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 29 | 2,500 | 12.50% |
| STT220218C00110000 | 2022-01-24 3:18PM EST | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,021 | 12.50% |
| STT220218C00115000 | 2022-01-18 11:52AM EST | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 336 | 12.50% |
| STT220218C00120000 | 2022-01-21 11:19AM EST | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 25.00% |
| STT220218C00125000 | 2021-11-10 6:55AM EST | 125.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 3 | 0 | 57.42% |
| STT220218C00145000 | 2022-01-20 3:18PM EST | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT220218P00047500 | 2021-11-10 6:55AM EST | 47.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | - | 1 | 118.16% |
| STT220218P00060000 | 2022-01-21 3:46PM EST | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| STT220218P00065000 | 2021-12-22 11:11AM EST | 65.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 65.23% |
| STT220218P00070000 | 2022-01-24 12:46PM EST | 70.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 25.00% |
| STT220218P00072500 | 2022-01-21 2:12PM EST | 72.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 25.00% |
| STT220218P00075000 | 2022-01-24 12:53PM EST | 75.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,871 | 25.00% |
| STT220218P00077500 | 2022-01-24 3:05PM EST | 77.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 434 | 12.50% |
| STT220218P00080000 | 2022-01-24 9:38AM EST | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 141 | 12.50% |
| STT220218P00082500 | 2022-01-24 9:33AM EST | 82.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 12.50% |
| STT220218P00085000 | 2022-01-24 3:32PM EST | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 25 | 244 | 6.25% |
| STT220218P00087500 | 2022-01-24 11:10AM EST | 87.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 69 | 179 | 6.25% |
| STT220218P00090000 | 2022-01-24 3:53PM EST | 90.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 3.13% |
| STT220218P00092500 | 2022-01-24 1:52PM EST | 92.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 1.56% |
| STT220218P00095000 | 2022-01-21 10:53AM EST | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| STT220218P00097500 | 2022-01-20 1:44PM EST | 97.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 16 | 81 | 0.00% |
| STT220218P00100000 | 2022-01-21 10:58AM EST | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| STT220218P00105000 | 2022-01-21 10:00AM EST | 105.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| STT220218P00110000 | 2022-01-05 3:08PM EST | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STT220218P00115000 | 2022-01-18 12:44PM EST | 115.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
