Australia markets closed

Starwood Property Trust, Inc. (STWD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.25+0.15 (+0.79%)
At close: 04:00PM EDT
19.25 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STWD260116C000030002024-06-13 10:30AM EDT3.0016.0013.5018.500.00-13252.93%
STWD260116C000080002024-05-15 11:43AM EDT8.0012.908.5013.500.00--20105.81%
STWD260116C000100002024-06-10 1:22PM EDT10.009.106.5011.500.00-1184.33%
STWD260116C000130002024-05-28 11:01AM EDT13.006.003.508.500.00-119260.47%
STWD260116C000150002024-06-11 2:14PM EDT15.003.844.007.000.00-2544754.25%
STWD260116C000180002024-06-13 11:19AM EDT18.002.051.452.20+0.07+3.54%111,33815.94%
STWD260116C000200002024-06-14 3:52PM EDT20.001.251.051.35+0.05+4.17%4171417.21%
STWD260116C000220002024-06-12 12:13PM EDT22.000.700.500.800.00-101,14117.97%
STWD260116C000250002024-06-03 9:30AM EDT25.000.250.200.450.00-844620.31%
STWD260116C000270002024-06-12 10:49AM EDT27.000.220.004.900.00-13673.67%
STWD260116C000300002024-06-12 10:49AM EDT30.000.100.050.150.00-11321.88%
STWD260116C000320002024-05-22 1:58PM EDT32.000.100.050.100.00-109822.36%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STWD260116P000030002023-12-07 11:07AM EDT3.000.150.005.000.00-19284.77%
STWD260116P000050002024-05-24 2:56PM EDT5.000.250.000.300.00-3464.26%
STWD260116P000080002024-06-11 9:30AM EDT8.000.250.150.300.00-1450.78%
STWD260116P000100002024-06-12 12:29PM EDT10.000.350.300.400.00-257,84442.82%
STWD260116P000130002024-06-14 10:15AM EDT13.000.750.600.800.00-140836.79%
STWD260116P000150002024-06-13 11:20AM EDT15.001.251.101.450.00-538636.79%
STWD260116P000180002024-06-14 10:19AM EDT18.002.602.202.55+0.10+4.00%31,56833.73%
STWD260116P000200002024-06-11 11:51AM EDT20.003.601.004.600.00-146243.21%
STWD260116P000220002024-06-12 10:17AM EDT22.005.002.505.800.00-3222141.85%
STWD260116P000250002024-06-05 11:13AM EDT25.007.305.007.600.00-510037.40%
STWD260116P000270002024-04-18 9:44AM EDT27.009.105.1010.000.00-114146.12%
STWD260116P000350002024-02-14 4:31PM EDT35.0016.4913.0018.000.00-2159.42%