Starwood Property Trust, Inc. (STWD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117C00003000 | 2024-05-13 2:12PM EDT | 3.00 | 17.12 | 14.60 | 18.40 | 0.00 | - | 5 | 5 | 118.75% |
| STWD250117C00005000 | 2023-09-07 2:54PM EDT | 5.00 | 15.46 | 13.60 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| STWD250117C00010000 | 2024-03-26 3:35PM EDT | 10.00 | 11.00 | 7.90 | 10.80 | 0.00 | - | 184 | 84 | 105.66% |
| STWD250117C00013000 | 2024-05-21 2:36PM EDT | 13.00 | 7.20 | 4.70 | 8.30 | 0.00 | - | 9 | 10 | 87.16% |
| STWD250117C00015000 | 2024-05-29 9:30AM EDT | 15.00 | 3.80 | 4.30 | 4.70 | 0.00 | - | 1 | 155 | 29.10% |
| STWD250117C00018000 | 2024-05-30 11:50AM EDT | 18.00 | 1.55 | 1.85 | 2.00 | 0.00 | - | 1 | 7,075 | 19.17% |
| STWD250117C00020000 | 2024-05-31 10:08AM EDT | 20.00 | 0.75 | 0.85 | 0.95 | +0.10 | +15.38% | 152 | 6,056 | 19.34% |
| STWD250117C00022000 | 2024-05-30 12:50PM EDT | 22.00 | 0.30 | 0.30 | 0.40 | +0.03 | +11.11% | 30 | 14,938 | 19.78% |
| STWD250117C00025000 | 2024-05-28 10:18AM EDT | 25.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 3,650 | 20.70% |
| STWD250117C00027000 | 2024-05-08 3:21PM EDT | 27.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 586 | 49.32% |
| STWD250117C00030000 | 2023-07-14 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 13 | 39.94% |
| STWD250117C00035000 | 2023-06-30 2:22PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 107 | 49.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117P00003000 | 2023-10-06 1:44PM EDT | 3.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 4 | 20 | 130.08% |
| STWD250117P00005000 | 2023-06-29 11:49AM EDT | 5.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 20 | 1,001 | 126.76% |
| STWD250117P00010000 | 2024-05-28 9:30AM EDT | 10.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 101 | 10,312 | 51.56% |
| STWD250117P00013000 | 2024-05-21 1:44PM EDT | 13.00 | 0.18 | 0.15 | 0.20 | 0.00 | - | 5 | 188 | 37.89% |
| STWD250117P00015000 | 2024-05-30 10:45AM EDT | 15.00 | 0.42 | 0.30 | 0.40 | 0.00 | - | 1 | 2,561 | 33.59% |
| STWD250117P00018000 | 2024-05-31 2:19PM EDT | 18.00 | 1.10 | 1.05 | 1.15 | -0.40 | -26.67% | 55 | 3,318 | 30.03% |
| STWD250117P00020000 | 2024-05-31 3:15PM EDT | 20.00 | 2.20 | 2.05 | 2.25 | -0.67 | -23.34% | 2 | 1,669 | 31.37% |
| STWD250117P00022000 | 2024-05-30 10:02AM EDT | 22.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 1 | 119 | 35.11% |
| STWD250117P00025000 | 2024-05-01 9:56AM EDT | 25.00 | 6.70 | 4.40 | 6.50 | 0.00 | - | 4 | 75 | 41.75% |
| STWD250117P00027000 | 2024-04-30 2:33PM EDT | 27.00 | 8.50 | 7.20 | 10.70 | 0.00 | - | 2 | 25 | 56.79% |
| STWD250117P00030000 | 2023-12-27 4:34PM EDT | 30.00 | 9.10 | 7.10 | 12.00 | 0.00 | - | - | 2 | 66.31% |
© 2024 Yahoo. All rights reserved.