Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00075000 | 2024-04-24 1:10PM EDT | 75.00 | 10.70 | 10.70 | 11.20 | 0.00 | - | - | 12 | 110.94% |
| STX240503C00078000 | 2024-04-26 10:22AM EDT | 78.00 | 8.90 | 7.70 | 8.20 | 0.00 | - | 1 | 1 | 84.38% |
| STX240503C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 6.43 | 4.50 | 6.60 | 0.00 | - | 1 | 8 | 113.67% |
| STX240503C00081000 | 2024-04-24 10:15AM EDT | 81.00 | 6.45 | 4.60 | 5.40 | 0.00 | - | 7 | 9 | 61.91% |
| STX240503C00082000 | 2024-04-26 9:33AM EDT | 82.00 | 4.75 | 2.70 | 4.30 | 0.00 | - | 1 | 1 | 72.07% |
| STX240503C00083000 | 2024-05-01 1:30PM EDT | 83.00 | 2.70 | 1.40 | 3.20 | -0.82 | -23.30% | 40 | 357 | 54.39% |
| STX240503C00084000 | 2024-05-01 1:51PM EDT | 84.00 | 1.95 | 1.25 | 2.40 | -0.30 | -13.33% | 6 | 11 | 51.86% |
| STX240503C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 1.57 | 1.35 | 1.65 | -0.53 | -25.24% | 23 | 301 | 47.66% |
| STX240503C00086000 | 2024-05-01 2:44PM EDT | 86.00 | 1.80 | 0.90 | 1.05 | +0.36 | +25.00% | 56 | 77 | 45.02% |
| STX240503C00087000 | 2024-05-01 2:44PM EDT | 87.00 | 1.15 | 0.50 | 0.65 | +0.10 | +9.52% | 15 | 355 | 45.02% |
| STX240503C00088000 | 2024-05-01 3:45PM EDT | 88.00 | 0.45 | 0.25 | 0.40 | -0.15 | -25.00% | 27 | 125 | 46.29% |
| STX240503C00089000 | 2024-05-01 3:05PM EDT | 89.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 8 | 118 | 48.24% |
| STX240503C00090000 | 2024-05-01 2:52PM EDT | 90.00 | 0.27 | 0.00 | 0.15 | +0.02 | +8.00% | 58 | 816 | 49.81% |
| STX240503C00091000 | 2024-05-01 9:52AM EDT | 91.00 | 0.15 | 0.00 | 0.10 | -0.02 | -11.76% | 127 | 411 | 52.73% |
| STX240503C00092000 | 2024-05-01 12:05PM EDT | 92.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 2 | 39 | 75.20% |
| STX240503C00093000 | 2024-05-01 12:15PM EDT | 93.00 | 0.05 | 0.00 | 1.35 | +0.02 | +66.67% | 3 | 205 | 113.38% |
| STX240503C00094000 | 2024-05-01 9:34AM EDT | 94.00 | 0.28 | 0.00 | 0.45 | +0.23 | +460.00% | 3 | 43 | 89.06% |
| STX240503C00095000 | 2024-04-25 1:30PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 301 | 131.74% |
| STX240503C00096000 | 2024-04-25 9:42AM EDT | 96.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 16 | 116.02% |
| STX240503C00097000 | 2024-04-25 2:34PM EDT | 97.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 81 | 149.02% |
| STX240503C00098000 | 2024-04-23 11:43AM EDT | 98.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 157.32% |
| STX240503C00099000 | 2024-04-26 11:41AM EDT | 99.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 5 | 100 | 101.17% |
| STX240503C00100000 | 2024-04-24 9:37AM EDT | 100.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 303 | 107.03% |
| STX240503C00101000 | 2024-04-24 9:46AM EDT | 101.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 8 | 10 | 180.96% |
| STX240503C00103000 | 2024-04-23 12:09PM EDT | 103.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 2 | 11 | 221.29% |
| STX240503C00105000 | 2024-04-19 1:58PM EDT | 105.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 210.16% |
| STX240503C00110000 | 2024-04-19 9:49AM EDT | 110.00 | 0.09 | 0.00 | 2.10 | 0.00 | - | 1 | 7 | 274.22% |
| STX240503C00115000 | 2024-03-25 9:30AM EDT | 115.00 | 0.44 | 0.00 | 0.95 | 0.00 | - | 11 | 11 | 253.52% |
| STX240503C00120000 | 2024-03-26 12:29PM EDT | 120.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 339.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00070000 | 2024-04-23 2:48PM EDT | 70.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | - | 5 | 223.63% |
| STX240503P00071000 | 2024-04-24 9:34AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 112.50% |
| STX240503P00073000 | 2024-04-24 10:05AM EDT | 73.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 3 | 188.67% |
| STX240503P00074000 | 2024-04-24 9:46AM EDT | 74.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 8 | 177.15% |
| STX240503P00075000 | 2024-04-23 2:48PM EDT | 75.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 15 | 19 | 165.53% |
| STX240503P00076000 | 2024-04-24 10:05AM EDT | 76.00 | 0.33 | 0.00 | 0.20 | -0.24 | -42.11% | 1 | 7 | 95.31% |
| STX240503P00077000 | 2024-04-25 2:12PM EDT | 77.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 8 | 10 | 142.29% |
| STX240503P00078000 | 2024-04-29 10:22AM EDT | 78.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 47 | 130.66% |
| STX240503P00079000 | 2024-04-25 1:23PM EDT | 79.00 | 0.66 | 0.00 | 0.25 | +0.62 | +1,550.00% | 1 | 15 | 73.44% |
| STX240503P00080000 | 2024-04-30 10:36AM EDT | 80.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 88 | 53.52% |
| STX240503P00081000 | 2024-04-29 2:54PM EDT | 81.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 15 | 14 | 94.73% |
| STX240503P00082000 | 2024-05-01 2:58PM EDT | 82.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 8 | 380 | 48.63% |
| STX240503P00083000 | 2024-05-01 11:49AM EDT | 83.00 | 0.35 | 0.10 | 0.20 | +0.07 | +25.00% | 1 | 64 | 42.68% |
| STX240503P00084000 | 2024-05-01 2:09PM EDT | 84.00 | 0.10 | 0.25 | 0.40 | -0.50 | -83.33% | 55 | 38 | 42.68% |
| STX240503P00085000 | 2024-05-01 2:06PM EDT | 85.00 | 0.45 | 0.55 | 0.70 | -0.30 | -40.00% | 19 | 46 | 41.90% |
| STX240503P00086000 | 2024-05-01 11:58AM EDT | 86.00 | 1.95 | 1.00 | 1.15 | +0.54 | +38.30% | 4 | 58 | 41.50% |
| STX240503P00087000 | 2024-05-01 3:03PM EDT | 87.00 | 1.20 | 1.60 | 1.75 | -0.55 | -31.43% | 16 | 145 | 41.11% |
| STX240503P00088000 | 2024-04-30 3:23PM EDT | 88.00 | 1.55 | 2.20 | 2.95 | -0.80 | -34.04% | 3 | 67 | 63.38% |
| STX240503P00089000 | 2024-05-01 10:49AM EDT | 89.00 | 3.80 | 3.10 | 3.40 | -0.91 | -19.32% | 14 | 24 | 45.61% |
| STX240503P00090000 | 2024-04-30 1:02PM EDT | 90.00 | 4.20 | 4.00 | 4.50 | 0.00 | - | 3 | 8 | 61.91% |
| STX240503P00091000 | 2024-04-24 10:15AM EDT | 91.00 | 4.68 | 4.10 | 5.50 | 0.00 | - | - | 15 | 71.09% |
| STX240503P00092000 | 2024-04-26 1:20PM EDT | 92.00 | 6.61 | 5.90 | 6.50 | 0.00 | - | 5 | 6 | 80.08% |
| STX240503P00093000 | 2024-05-01 3:41PM EDT | 93.00 | 6.10 | 6.40 | 8.60 | +0.31 | +5.35% | 95 | 52 | 88.48% |
| STX240503P00094000 | 2024-05-01 3:35PM EDT | 94.00 | 7.10 | 7.90 | 9.00 | +0.45 | +6.77% | 27 | 8 | 92.38% |
| STX240503P00095000 | 2024-05-01 3:41PM EDT | 95.00 | 8.10 | 8.90 | 9.80 | -1.20 | -12.90% | 10 | 3 | 89.26% |
| STX240503P00097000 | 2024-04-08 2:53PM EDT | 97.00 | 9.30 | 9.80 | 13.00 | 0.00 | - | - | 0 | 109.38% |
| STX240503P00098000 | 2024-04-25 1:54PM EDT | 98.00 | 10.61 | 11.90 | 12.90 | 0.00 | - | 7 | 0 | 116.41% |
| STX240503P00111000 | 2024-04-23 1:08PM EDT | 111.00 | 23.50 | 23.50 | 26.90 | 0.00 | - | - | 0 | 128.13% |
© 2024 Yahoo. All rights reserved.