Starwood Property Trust, Inc. (STWD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD260116C00003000 | 2024-06-13 10:30AM EDT | 3.00 | 16.00 | 13.50 | 18.50 | 0.00 | - | 1 | 3 | 252.93% |
| STWD260116C00008000 | 2024-05-15 11:43AM EDT | 8.00 | 12.90 | 8.50 | 13.50 | 0.00 | - | - | 20 | 105.81% |
| STWD260116C00010000 | 2024-06-10 1:22PM EDT | 10.00 | 9.10 | 6.50 | 11.50 | 0.00 | - | 1 | 1 | 84.33% |
| STWD260116C00013000 | 2024-05-28 11:01AM EDT | 13.00 | 6.00 | 3.50 | 8.50 | 0.00 | - | 1 | 192 | 60.47% |
| STWD260116C00015000 | 2024-06-11 2:14PM EDT | 15.00 | 3.84 | 4.00 | 7.00 | 0.00 | - | 25 | 447 | 54.25% |
| STWD260116C00018000 | 2024-06-13 11:19AM EDT | 18.00 | 2.05 | 1.45 | 2.20 | +0.07 | +3.54% | 11 | 1,338 | 15.94% |
| STWD260116C00020000 | 2024-06-14 3:52PM EDT | 20.00 | 1.25 | 1.05 | 1.35 | +0.05 | +4.17% | 41 | 714 | 17.21% |
| STWD260116C00022000 | 2024-06-12 12:13PM EDT | 22.00 | 0.70 | 0.50 | 0.80 | 0.00 | - | 10 | 1,141 | 17.97% |
| STWD260116C00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 8 | 446 | 20.31% |
| STWD260116C00027000 | 2024-06-12 10:49AM EDT | 27.00 | 0.22 | 0.00 | 4.90 | 0.00 | - | 1 | 36 | 73.67% |
| STWD260116C00030000 | 2024-06-12 10:49AM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 21.88% |
| STWD260116C00032000 | 2024-05-22 1:58PM EDT | 32.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 98 | 22.36% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD260116P00003000 | 2023-12-07 11:07AM EDT | 3.00 | 0.15 | 0.00 | 5.00 | 0.00 | - | 1 | 9 | 284.77% |
| STWD260116P00005000 | 2024-05-24 2:56PM EDT | 5.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 3 | 4 | 64.26% |
| STWD260116P00008000 | 2024-06-11 9:30AM EDT | 8.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 4 | 50.78% |
| STWD260116P00010000 | 2024-06-12 12:29PM EDT | 10.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 25 | 7,844 | 42.82% |
| STWD260116P00013000 | 2024-06-14 10:15AM EDT | 13.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 1 | 408 | 36.79% |
| STWD260116P00015000 | 2024-06-13 11:20AM EDT | 15.00 | 1.25 | 1.10 | 1.45 | 0.00 | - | 5 | 386 | 36.79% |
| STWD260116P00018000 | 2024-06-14 10:19AM EDT | 18.00 | 2.60 | 2.20 | 2.55 | +0.10 | +4.00% | 3 | 1,568 | 33.73% |
| STWD260116P00020000 | 2024-06-11 11:51AM EDT | 20.00 | 3.60 | 1.00 | 4.60 | 0.00 | - | 1 | 462 | 43.21% |
| STWD260116P00022000 | 2024-06-12 10:17AM EDT | 22.00 | 5.00 | 2.50 | 5.80 | 0.00 | - | 32 | 221 | 41.85% |
| STWD260116P00025000 | 2024-06-05 11:13AM EDT | 25.00 | 7.30 | 5.00 | 7.60 | 0.00 | - | 5 | 100 | 37.40% |
| STWD260116P00027000 | 2024-04-18 9:44AM EDT | 27.00 | 9.10 | 5.10 | 10.00 | 0.00 | - | 11 | 41 | 46.12% |
| STWD260116P00035000 | 2024-02-14 4:31PM EDT | 35.00 | 16.49 | 13.00 | 18.00 | 0.00 | - | 2 | 1 | 59.42% |
© 2024 Yahoo. All rights reserved.