Starwood Property Trust, Inc. (STWD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240517C00014000 | 2024-04-30 3:17PM EDT | 14.00 | 5.00 | 5.70 | 8.90 | 0.00 | - | - | 7 | 754.69% |
| STWD240517C00015000 | 2024-04-30 1:12PM EDT | 15.00 | 4.10 | 4.70 | 6.10 | 0.00 | - | - | 5 | 565.63% |
| STWD240517C00017000 | 2024-04-30 11:18AM EDT | 17.00 | 2.20 | 2.35 | 5.20 | 0.00 | - | 1 | 1 | 218.75% |
| STWD240517C00018000 | 2024-05-08 2:27PM EDT | 18.00 | 2.07 | 0.75 | 4.70 | 0.00 | - | 15 | 23 | 783.59% |
| STWD240517C00019000 | 2024-05-17 3:41PM EDT | 19.00 | 1.75 | 1.55 | 1.85 | -0.05 | -2.78% | 45 | 556 | 153.13% |
| STWD240517C00020000 | 2024-05-17 3:58PM EDT | 20.00 | 0.80 | 0.60 | 1.00 | +0.15 | +23.08% | 161 | 3,796 | 68.75% |
| STWD240517C00021000 | 2024-05-15 12:38PM EDT | 21.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 23 | 3,436 | 59.38% |
| STWD240517C00022000 | 2024-04-26 1:17PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 630 | 75.00% |
| STWD240517C00025000 | 2024-04-24 10:18AM EDT | 25.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | - | 1 | 346.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240517P00015000 | 2024-04-10 11:40AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 573.44% |
| STWD240517P00016000 | 2024-04-10 10:39AM EDT | 16.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 6 | 541.41% |
| STWD240517P00017000 | 2024-04-24 1:22PM EDT | 17.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 254.69% |
| STWD240517P00018000 | 2024-05-08 1:14PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 433 | 154.69% |
| STWD240517P00019000 | 2024-05-13 2:06PM EDT | 19.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 45 | 799 | 104.69% |
| STWD240517P00020000 | 2024-05-14 3:55PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 388 | 64.84% |
| STWD240517P00021000 | 2024-05-13 10:06AM EDT | 21.00 | 0.65 | 0.15 | 0.35 | 0.00 | - | 1 | 19 | 44.14% |
| STWD240517P00022000 | 2024-03-27 9:57AM EDT | 22.00 | 1.95 | 2.45 | 3.40 | 0.00 | - | 1 | 0 | 503.13% |
© 2024 Yahoo. All rights reserved.