Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920C00010000 | 2024-05-03 2:51PM EDT | 10.00 | 9.45 | 7.30 | 11.30 | 0.00 | - | 1 | 1 | 175.29% |
| STWD240920C00015000 | 2024-05-13 9:30AM EDT | 15.00 | 5.47 | 3.70 | 4.70 | 0.00 | - | 1 | 0 | 41.80% |
| STWD240920C00016000 | 2024-05-30 1:47PM EDT | 16.00 | 3.10 | 2.20 | 3.70 | 0.00 | - | 5 | 8 | 34.08% |
| STWD240920C00017000 | 2024-05-31 10:35AM EDT | 17.00 | 2.36 | 1.20 | 4.30 | +0.45 | +23.56% | 10 | 815 | 73.10% |
| STWD240920C00018000 | 2024-05-29 10:05AM EDT | 18.00 | 1.20 | 1.65 | 2.90 | 0.00 | - | 5 | 554 | 50.98% |
| STWD240920C00019000 | 2024-05-30 9:30AM EDT | 19.00 | 0.75 | 1.00 | 1.20 | 0.00 | - | 1 | 456 | 22.71% |
| STWD240920C00020000 | 2024-05-31 10:50AM EDT | 20.00 | 0.52 | 0.55 | 0.70 | +0.07 | +15.56% | 149 | 1,008 | 21.90% |
| STWD240920C00021000 | 2024-05-31 3:44PM EDT | 21.00 | 0.32 | 0.25 | 0.35 | +0.07 | +28.00% | 20 | 7,022 | 20.80% |
| STWD240920C00022000 | 2024-05-31 3:35PM EDT | 22.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 2 | 6,051 | 21.88% |
| STWD240920C00023000 | 2024-05-28 11:55AM EDT | 23.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 14 | 4,764 | 24.61% |
| STWD240920C00024000 | 2024-05-24 3:37PM EDT | 24.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 35 | 146 | 31.15% |
| STWD240920C00025000 | 2024-05-30 12:43PM EDT | 25.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 3 | 73 | 35.25% |
| STWD240920C00026000 | 2024-01-30 1:04PM EDT | 26.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 2 | 33.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920P00012000 | 2024-02-13 11:56AM EDT | 12.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 74.71% |
| STWD240920P00013000 | 2024-05-29 10:52AM EDT | 13.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 2 | 8 | 66.31% |
| STWD240920P00014000 | 2024-04-10 3:14PM EDT | 14.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 57.03% |
| STWD240920P00015000 | 2024-05-31 9:39AM EDT | 15.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 854 | 38.67% |
| STWD240920P00016000 | 2024-05-24 2:51PM EDT | 16.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 3 | 859 | 35.74% |
| STWD240920P00017000 | 2024-05-29 2:05PM EDT | 17.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 21 | 1,434 | 31.45% |
| STWD240920P00018000 | 2024-05-30 11:27AM EDT | 18.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 150 | 4,317 | 30.03% |
| STWD240920P00019000 | 2024-05-31 10:50AM EDT | 19.00 | 0.97 | 0.80 | 1.00 | -0.28 | -22.40% | 1 | 5,348 | 28.47% |
| STWD240920P00020000 | 2024-05-31 1:30PM EDT | 20.00 | 1.50 | 1.35 | 1.50 | -0.31 | -17.13% | 42 | 328 | 27.54% |
| STWD240920P00021000 | 2024-05-22 10:51AM EDT | 21.00 | 2.15 | 2.10 | 2.25 | +0.55 | +34.38% | 1 | 157 | 29.74% |
| STWD240920P00022000 | 2024-05-06 9:30AM EDT | 22.00 | 2.80 | 1.75 | 4.90 | 0.00 | - | 4 | 117 | 76.47% |
| STWD240920P00023000 | 2024-05-29 3:53PM EDT | 23.00 | 4.70 | 2.70 | 6.00 | 0.00 | - | 1 | 537 | 85.64% |
| STWD240920P00024000 | 2024-05-28 9:46AM EDT | 24.00 | 5.20 | 4.80 | 5.50 | 0.00 | - | 147 | 243 | 54.83% |
| STWD240920P00025000 | 2024-05-20 9:47AM EDT | 25.00 | 4.67 | 4.10 | 7.60 | 0.00 | - | 3 | 177 | 87.99% |
| STWD240920P00026000 | 2024-04-03 9:46AM EDT | 26.00 | 6.50 | 5.70 | 7.60 | 0.00 | - | 1 | 50 | 67.53% |
© 2024 Yahoo. All rights reserved.