State Street Corporation (STT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517C00055000 | 2023-10-26 10:22AM EDT | 55.00 | 12.70 | 16.30 | 17.20 | 0.00 | - | 4 | 20 | 0.00% |
| STT240517C00057500 | 2023-10-19 12:09PM EDT | 57.50 | 12.90 | 14.20 | 14.50 | 0.00 | - | 11 | 11 | 0.00% |
| STT240517C00060000 | 2024-03-20 2:02PM EDT | 60.00 | 13.40 | 11.50 | 15.80 | 0.00 | - | 20 | 0 | 118.65% |
| STT240517C00062500 | 2024-04-22 1:51PM EDT | 62.50 | 12.40 | 10.30 | 12.00 | 0.00 | - | 10 | 10 | 70.22% |
| STT240517C00065000 | 2024-03-07 11:02AM EDT | 65.00 | 8.40 | 9.30 | 12.60 | 0.00 | - | 1 | 21 | 91.80% |
| STT240517C00067500 | 2024-04-11 3:48PM EDT | 67.50 | 7.30 | 6.00 | 6.60 | 0.00 | - | 13 | 54 | 34.96% |
| STT240517C00070000 | 2024-05-01 3:02PM EDT | 70.00 | 4.30 | 4.10 | 4.30 | +1.20 | +38.71% | 26 | 110 | 29.20% |
| STT240517C00072500 | 2024-05-01 2:31PM EDT | 72.50 | 1.80 | 2.15 | 2.35 | +0.20 | +12.50% | 41 | 315 | 25.78% |
| STT240517C00075000 | 2024-05-01 2:54PM EDT | 75.00 | 0.95 | 0.85 | 1.00 | +0.30 | +46.15% | 49 | 1,273 | 23.88% |
| STT240517C00077500 | 2024-05-01 9:48AM EDT | 77.50 | 0.12 | 0.20 | 0.30 | -0.02 | -14.29% | 10 | 729 | 22.51% |
| STT240517C00080000 | 2024-04-30 3:17PM EDT | 80.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 13 | 564 | 26.22% |
| STT240517C00082500 | 2024-04-24 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 1,005 | 52.30% |
| STT240517C00085000 | 2024-04-23 3:01PM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 287 | 53.91% |
| STT240517C00087500 | 2024-04-15 9:59AM EDT | 87.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 95 | 46.68% |
| STT240517C00090000 | 2024-03-13 2:29PM EDT | 90.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 5 | 63 | 72.71% |
| STT240517C00095000 | 2023-12-28 4:57PM EDT | 95.00 | 0.61 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 61.72% |
| STT240517C00100000 | 2023-12-14 3:58PM EDT | 100.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | - | 10 | 87.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240517P00035000 | 2023-10-12 9:33AM EDT | 35.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | - | 10 | 171.29% |
| STT240517P00040000 | 2023-10-27 2:07PM EDT | 40.00 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 134.77% |
| STT240517P00042500 | 2023-09-29 2:55PM EDT | 42.50 | 0.51 | 0.65 | 0.85 | 0.00 | - | 1 | 1 | 179.88% |
| STT240517P00045000 | 2023-11-03 10:24AM EDT | 45.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 121.88% |
| STT240517P00047500 | 2024-02-05 12:25PM EDT | 47.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 12 | 125.68% |
| STT240517P00050000 | 2024-03-28 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 93.36% |
| STT240517P00055000 | 2024-03-21 2:19PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 91.41% |
| STT240517P00057500 | 2024-04-12 10:07AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 122 | 50.00% |
| STT240517P00060000 | 2024-04-15 10:21AM EDT | 60.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 756 | 46.88% |
| STT240517P00062500 | 2024-05-01 11:57AM EDT | 62.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 27 | 561 | 64.06% |
| STT240517P00065000 | 2024-05-01 11:57AM EDT | 65.00 | 0.05 | 0.00 | 0.65 | -0.05 | -50.00% | 40 | 1,111 | 56.49% |
| STT240517P00067500 | 2024-04-30 3:52PM EDT | 67.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 764 | 471 | 28.81% |
| STT240517P00070000 | 2024-05-01 11:56AM EDT | 70.00 | 0.45 | 0.20 | 0.30 | +0.03 | +7.14% | 162 | 1,235 | 24.02% |
| STT240517P00072500 | 2024-05-01 3:07PM EDT | 72.50 | 0.80 | 0.70 | 0.80 | -0.60 | -42.86% | 11 | 648 | 21.41% |
| STT240517P00075000 | 2024-05-01 2:40PM EDT | 75.00 | 2.28 | 1.85 | 2.00 | -0.57 | -20.00% | 4 | 496 | 20.41% |
| STT240517P00077500 | 2024-05-01 9:30AM EDT | 77.50 | 5.05 | 3.70 | 4.10 | +1.54 | +43.87% | 1 | 87 | 24.71% |
| STT240517P00080000 | 2024-04-29 11:02AM EDT | 80.00 | 6.05 | 6.00 | 6.80 | 0.00 | - | 2 | 0 | 39.21% |
| STT240517P00082500 | 2024-01-10 3:36PM EDT | 82.50 | 7.80 | 10.10 | 10.50 | 0.00 | - | 1 | 35 | 70.31% |
| STT240517P00085000 | 2024-04-11 3:32PM EDT | 85.00 | 11.12 | 11.00 | 12.30 | 0.00 | - | - | 0 | 52.05% |
© 2024 Yahoo. All rights reserved.