Starwood Property Trust, Inc. (STWD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD241220C00010000 | 2024-05-15 1:15PM EDT | 10.00 | 10.90 | 8.10 | 11.20 | 0.00 | - | - | 5 | 61.72% |
| STWD241220C00015000 | 2024-05-07 2:31PM EDT | 15.00 | 4.70 | 2.40 | 5.90 | 0.00 | - | - | 5 | 63.43% |
| STWD241220C00016000 | 2024-05-29 1:06PM EDT | 16.00 | 2.75 | 1.90 | 5.10 | 0.00 | - | 3 | 20 | 59.03% |
| STWD241220C00017000 | 2024-05-24 9:47AM EDT | 17.00 | 2.35 | 2.60 | 2.85 | 0.00 | - | 36 | 135 | 23.58% |
| STWD241220C00018000 | 2024-05-24 12:44PM EDT | 18.00 | 1.65 | 1.85 | 2.00 | 0.00 | - | 25 | 75 | 20.46% |
| STWD241220C00019000 | 2024-05-31 3:10PM EDT | 19.00 | 1.25 | 1.25 | 1.40 | +0.15 | +13.64% | 11 | 319 | 20.41% |
| STWD241220C00020000 | 2024-05-31 1:33PM EDT | 20.00 | 0.85 | 0.80 | 0.90 | +0.21 | +32.81% | 664 | 389 | 19.75% |
| STWD241220C00021000 | 2024-05-31 3:38PM EDT | 21.00 | 0.55 | 0.50 | 0.60 | +0.15 | +37.50% | 448 | 503 | 20.39% |
| STWD241220C00022000 | 2024-05-31 3:22PM EDT | 22.00 | 0.34 | 0.30 | 0.35 | +0.09 | +36.00% | 23 | 10,952 | 19.97% |
| STWD241220C00023000 | 2024-05-31 3:12PM EDT | 23.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 1 | 1,104 | 22.66% |
| STWD241220C00024000 | 2024-05-30 11:19AM EDT | 24.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 26 | 23.15% |
| STWD241220C00025000 | 2024-05-21 3:14PM EDT | 25.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 2 | 24.32% |
| STWD241220C00026000 | 2024-05-15 9:40AM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 35.30% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD241220P00013000 | 2024-05-29 10:28AM EDT | 13.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 5 | 11 | 56.54% |
| STWD241220P00014000 | 2024-05-24 2:17PM EDT | 14.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 34.38% |
| STWD241220P00015000 | 2024-05-23 3:03PM EDT | 15.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 26 | 32.52% |
| STWD241220P00016000 | 2024-05-30 11:00AM EDT | 16.00 | 0.46 | 0.30 | 0.45 | 0.00 | - | 1 | 755 | 30.91% |
| STWD241220P00017000 | 2024-05-30 9:30AM EDT | 17.00 | 0.95 | 0.50 | 0.70 | 0.00 | - | 2 | 328 | 30.37% |
| STWD241220P00018000 | 2024-05-29 12:41PM EDT | 18.00 | 1.01 | 0.80 | 1.00 | -0.24 | -19.20% | 1 | 531 | 29.15% |
| STWD241220P00019000 | 2024-05-29 11:30AM EDT | 19.00 | 1.40 | 1.25 | 1.50 | -0.45 | -24.32% | 1 | 25 | 29.98% |
| STWD241220P00020000 | 2024-05-29 9:58AM EDT | 20.00 | 2.67 | 1.80 | 2.10 | 0.00 | - | 5 | 57 | 30.86% |
| STWD241220P00021000 | 2024-05-08 9:44AM EDT | 21.00 | 2.50 | 2.50 | 2.75 | 0.00 | - | 98 | 118 | 31.15% |
| STWD241220P00022000 | 2024-05-30 11:46AM EDT | 22.00 | 3.80 | 3.30 | 4.00 | 0.00 | - | 151 | 413 | 41.02% |
| STWD241220P00023000 | 2024-05-30 11:38AM EDT | 23.00 | 4.70 | 2.55 | 6.10 | 0.00 | - | 1 | 617 | 65.36% |
| STWD241220P00024000 | 2024-05-06 9:45AM EDT | 24.00 | 4.80 | 4.40 | 7.30 | 0.00 | - | 87 | 88 | 73.46% |
| STWD241220P00025000 | 2024-04-29 10:26AM EDT | 25.00 | 5.90 | 6.90 | 7.90 | 0.00 | - | - | 60 | 61.74% |
| STWD241220P00026000 | 2024-05-16 11:13AM EDT | 26.00 | 5.80 | 5.20 | 9.20 | 0.00 | - | - | 50 | 79.93% |
© 2024 Yahoo. All rights reserved.