Australia markets closed

Starwood Property Trust, Inc. (STWD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.340.00 (0.00%)
At close: 04:00PM EDT
19.34 0.00 (0.00%)
After hours: 06:54PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STWD260116C000030002024-06-13 10:30AM EDT3.0016.0014.0019.000.00-1390.43%
STWD260116C000080002024-05-15 11:43AM EDT8.0012.908.5013.500.00--20104.49%
STWD260116C000100002024-06-10 1:22PM EDT10.009.107.0012.000.00-1193.36%
STWD260116C000130002024-05-28 11:01AM EDT13.006.004.009.000.00-119267.51%
STWD260116C000150002024-06-11 2:14PM EDT15.003.842.306.900.00-2544752.37%
STWD260116C000180002024-06-20 12:50PM EDT18.002.152.003.300.00-11,34527.74%
STWD260116C000200002024-06-21 3:01PM EDT20.001.151.051.25-0.10-8.00%3074515.86%
STWD260116C000220002024-06-21 11:23AM EDT22.000.650.500.700.00-21,19116.60%
STWD260116C000250002024-06-03 9:30AM EDT25.000.250.200.350.00-844618.60%
STWD260116C000270002024-06-12 10:49AM EDT27.000.220.150.250.00-13620.17%
STWD260116C000300002024-06-12 10:49AM EDT30.000.100.050.750.00-11333.35%
STWD260116C000320002024-05-22 1:58PM EDT32.000.100.000.100.00-109822.36%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STWD260116P000030002023-12-07 11:07AM EDT3.000.150.005.000.00-19287.11%
STWD260116P000050002024-05-24 2:56PM EDT5.000.250.000.200.00-3459.96%
STWD260116P000080002024-06-11 9:30AM EDT8.000.250.150.300.00-1451.32%
STWD260116P000100002024-06-12 12:29PM EDT10.000.350.300.400.00-257,84443.31%
STWD260116P000130002024-06-14 10:15AM EDT13.000.750.550.800.00-140837.28%
STWD260116P000150002024-06-20 9:31AM EDT15.001.050.751.300.00-138835.21%
STWD260116P000180002024-06-20 10:45AM EDT18.001.922.102.800.00-41,57637.11%
STWD260116P000200002024-06-17 1:40PM EDT20.003.532.603.600.00-546733.42%
STWD260116P000220002024-06-21 12:30PM EDT22.004.802.507.400.00-3921959.28%
STWD260116P000250002024-06-05 11:13AM EDT25.007.305.807.600.00-510038.26%
STWD260116P000270002024-04-18 9:44AM EDT27.009.105.1010.000.00-114147.02%
STWD260116P000350002024-02-14 4:31PM EDT35.0016.4913.0018.000.00-2160.50%