Starwood Property Trust, Inc. (STWD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250321C00015000 | 2024-08-06 9:46AM EDT | 15.00 | 4.10 | 4.40 | 6.00 | 0.00 | - | - | 2 | 35.84% |
| STWD250321C00016000 | 2024-08-09 9:53AM EDT | 16.00 | 3.70 | 2.35 | 5.60 | 0.00 | - | - | 103 | 49.61% |
| STWD250321C00017000 | 2024-08-21 11:28AM EDT | 17.00 | 3.00 | 2.45 | 5.50 | 0.00 | - | 1 | 655 | 63.04% |
| STWD250321C00018000 | 2024-09-24 9:30AM EDT | 18.00 | 2.92 | 2.80 | 2.90 | 0.00 | - | 1 | 87 | 15.72% |
| STWD250321C00019000 | 2024-09-26 1:37PM EDT | 19.00 | 2.15 | 2.00 | 2.15 | +0.26 | +13.76% | 10 | 391 | 18.12% |
| STWD250321C00020000 | 2024-09-27 12:38PM EDT | 20.00 | 1.34 | 1.35 | 1.50 | -0.09 | -6.29% | 10 | 2,042 | 18.60% |
| STWD250321C00021000 | 2024-09-27 2:55PM EDT | 21.00 | 0.85 | 0.80 | 0.95 | +0.05 | +6.25% | 19 | 1,741 | 18.12% |
| STWD250321C00022000 | 2024-09-27 3:49PM EDT | 22.00 | 0.47 | 0.45 | 0.50 | +0.03 | +6.82% | 11 | 1,599 | 16.68% |
| STWD250321C00023000 | 2024-09-25 12:21PM EDT | 23.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 14 | 88 | 18.60% |
| STWD250321C00024000 | 2024-09-25 12:14PM EDT | 24.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 1 | 4,060 | 18.80% |
| STWD250321C00025000 | 2024-09-13 2:27PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 36 | 49 | 18.56% |
| STWD250321C00026000 | 2024-09-18 3:28PM EDT | 26.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 11 | 51.98% |
| STWD250321C00028000 | 2024-09-17 1:03PM EDT | 28.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 1 | 67.29% |
| STWD250321C00035000 | 2024-08-06 11:45AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 104 | 46.97% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250321P00013000 | 2024-09-06 3:33PM EDT | 13.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 68.75% |
| STWD250321P00014000 | 2024-08-12 12:52PM EDT | 14.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 44.92% |
| STWD250321P00015000 | 2024-08-12 10:23AM EDT | 15.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | - | 3 | 42.77% |
| STWD250321P00016000 | 2024-09-23 1:49PM EDT | 16.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 200 | 217 | 34.67% |
| STWD250321P00017000 | 2024-09-24 12:55PM EDT | 17.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 260 | 31.89% |
| STWD250321P00018000 | 2024-09-17 11:58AM EDT | 18.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 4,008 | 29.49% |
| STWD250321P00019000 | 2024-09-26 10:30AM EDT | 19.00 | 0.76 | 0.65 | 0.75 | 0.00 | - | 2 | 1,783 | 27.10% |
| STWD250321P00020000 | 2024-09-26 10:23AM EDT | 20.00 | 1.20 | 1.00 | 1.45 | 0.00 | - | 3 | 126 | 32.57% |
| STWD250321P00021000 | 2024-09-19 3:31PM EDT | 21.00 | 1.40 | 1.20 | 2.25 | 0.00 | - | 6 | 189 | 37.50% |
| STWD250321P00022000 | 2024-09-27 12:48PM EDT | 22.00 | 2.30 | 2.20 | 2.90 | -1.00 | -30.30% | 2 | 271 | 38.38% |
| STWD250321P00023000 | 2024-09-13 2:08PM EDT | 23.00 | 3.50 | 2.95 | 5.00 | 0.00 | - | 1 | 15 | 63.62% |
| STWD250321P00025000 | 2024-09-13 1:43PM EDT | 25.00 | 5.50 | 3.40 | 6.50 | 0.00 | - | 1 | 15 | 65.19% |
| STWD250321P00030000 | 2024-08-09 11:08AM EDT | 30.00 | 10.80 | 9.00 | 12.70 | 0.00 | - | - | 1 | 72.41% |
© 2024 Yahoo. All rights reserved.