Starwood Property Trust, Inc. (STWD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621C00010000 | 2023-09-27 3:59PM EDT | 10.00 | 9.50 | 7.30 | 7.50 | 0.00 | - | 10 | 3 | 0.00% |
| STWD240621C00011000 | 2024-04-30 3:47PM EDT | 11.00 | 8.00 | 7.00 | 9.90 | 0.00 | - | - | 2 | 98.44% |
| STWD240621C00013000 | 2023-10-11 10:40AM EDT | 13.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 77 | 83 | 0.00% |
| STWD240621C00014000 | 2023-12-19 4:49PM EDT | 14.00 | 7.90 | 4.30 | 8.30 | 0.00 | - | 6 | 0 | 175.98% |
| STWD240621C00015000 | 2024-05-23 2:55PM EDT | 15.00 | 4.60 | 2.35 | 6.30 | 0.00 | - | 33 | 33 | 226.07% |
| STWD240621C00016000 | 2024-03-26 3:35PM EDT | 16.00 | 3.90 | 2.10 | 4.70 | 0.00 | - | 145 | 0 | 156.45% |
| STWD240621C00017000 | 2024-05-14 12:40PM EDT | 17.00 | 3.60 | 0.50 | 4.30 | 0.00 | - | 1 | 9 | 168.85% |
| STWD240621C00018000 | 2024-05-31 1:19PM EDT | 18.00 | 1.40 | 0.50 | 1.60 | +0.25 | +21.74% | 1 | 133 | 35.55% |
| STWD240621C00019000 | 2024-05-31 3:22PM EDT | 19.00 | 0.65 | 0.65 | 0.75 | +0.25 | +62.50% | 298 | 1,530 | 27.15% |
| STWD240621C00020000 | 2024-05-31 1:56PM EDT | 20.00 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 78 | 7,023 | 22.36% |
| STWD240621C00021000 | 2024-05-31 11:37AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 8,458 | 24.22% |
| STWD240621C00022000 | 2024-05-31 3:35PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 11 | 5,258 | 34.38% |
| STWD240621C00023000 | 2024-05-29 12:52PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2,612 | 56.84% |
| STWD240621C00024000 | 2024-05-24 9:39AM EDT | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 2,320 | 56.45% |
| STWD240621C00025000 | 2024-05-21 1:51PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 2,220 | 53.13% |
| STWD240621C00026000 | 2024-05-08 3:17PM EDT | 26.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 34 | 117.97% |
| STWD240621C00027000 | 2023-12-28 12:58PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 48 | 123 | 73.83% |
| STWD240621C00032000 | 2023-07-18 1:29PM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 103.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621P00003000 | 2023-10-19 2:23PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 382.81% |
| STWD240621P00005000 | 2023-04-28 11:21AM EDT | 5.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 420.31% |
| STWD240621P00008000 | 2023-12-21 10:30AM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 285.16% |
| STWD240621P00010000 | 2023-10-18 3:24PM EDT | 10.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | 8 | 60 | 163.28% |
| STWD240621P00012000 | 2024-02-13 1:45PM EDT | 12.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | - | 1 | 130.08% |
| STWD240621P00013000 | 2024-02-09 11:05AM EDT | 13.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 700 | 2,064 | 106.64% |
| STWD240621P00014000 | 2024-02-26 4:24PM EDT | 14.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 128.91% |
| STWD240621P00015000 | 2024-05-24 9:34AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 5,242 | 56.25% |
| STWD240621P00016000 | 2024-05-24 9:51AM EDT | 16.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 25 | 105 | 55.47% |
| STWD240621P00017000 | 2024-05-30 11:51AM EDT | 17.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 564 | 60.16% |
| STWD240621P00018000 | 2024-05-31 3:56PM EDT | 18.00 | 0.06 | 0.05 | 0.15 | -0.07 | -53.85% | 40 | 2,253 | 34.77% |
| STWD240621P00019000 | 2024-05-31 3:25PM EDT | 19.00 | 0.24 | 0.20 | 0.25 | -0.16 | -40.00% | 302 | 2,059 | 23.63% |
| STWD240621P00020000 | 2024-05-31 1:15PM EDT | 20.00 | 0.85 | 0.40 | 0.80 | -0.25 | -22.73% | 22 | 1,989 | 24.81% |
| STWD240621P00021000 | 2024-05-31 11:05AM EDT | 21.00 | 1.79 | 0.80 | 1.75 | -0.54 | -23.18% | 19 | 101 | 37.01% |
| STWD240621P00022000 | 2024-05-30 10:03AM EDT | 22.00 | 3.14 | 0.75 | 4.70 | 0.00 | - | 1 | 2 | 165.82% |
| STWD240621P00023000 | 2024-05-20 9:47AM EDT | 23.00 | 2.46 | 2.70 | 4.30 | 0.00 | - | 3 | 9 | 101.27% |
| STWD240621P00024000 | 2024-01-18 10:47AM EDT | 24.00 | 3.90 | 2.80 | 7.00 | 0.00 | - | 26 | 115 | 84.77% |
| STWD240621P00025000 | 2024-04-15 9:52AM EDT | 25.00 | 5.80 | 3.30 | 4.70 | 0.00 | - | 1 | 0 | 0.00% |
| STWD240621P00026000 | 2024-01-02 12:59PM EDT | 26.00 | 5.20 | 5.70 | 6.80 | 0.00 | - | 1 | 2 | 94.53% |
| STWD240621P00027000 | 2023-09-15 11:24AM EDT | 27.00 | 6.80 | 8.30 | 8.60 | 0.00 | - | - | 1 | 156.25% |
© 2024 Yahoo. All rights reserved.