Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 31.80 | 41.90 | 43.40 | 0.00 | - | - | 1 | 543.75% |
| STX240517C00060000 | 2024-03-04 11:20AM EDT | 60.00 | 38.82 | 30.40 | 33.50 | 0.00 | - | 1 | 1 | 0.00% |
| STX240517C00070000 | 2024-04-12 1:28PM EDT | 70.00 | 16.45 | 22.60 | 26.10 | 0.00 | - | 1 | 1 | 0.00% |
| STX240517C00072000 | 2024-04-22 1:07PM EDT | 72.00 | 12.80 | 24.20 | 28.10 | 0.00 | - | - | 2 | 564.45% |
| STX240517C00075000 | 2024-05-13 11:42AM EDT | 75.00 | 18.85 | 22.60 | 23.60 | 0.00 | - | 10 | 25 | 326.95% |
| STX240517C00076000 | 2024-04-22 10:26AM EDT | 76.00 | 9.01 | 21.40 | 23.90 | 0.00 | - | - | 5 | 323.05% |
| STX240517C00077000 | 2024-04-23 10:12AM EDT | 77.00 | 11.00 | 20.70 | 21.70 | 0.00 | - | - | 15 | 317.97% |
| STX240517C00077500 | 2024-05-13 3:14PM EDT | 77.50 | 15.60 | 19.70 | 21.10 | 0.00 | - | 8 | 19 | 294.53% |
| STX240517C00078000 | 2024-05-13 1:42PM EDT | 78.00 | 15.20 | 18.00 | 21.70 | 0.00 | - | 1 | 1 | 420.70% |
| STX240517C00079000 | 2024-04-22 11:25AM EDT | 79.00 | 6.90 | 17.70 | 21.40 | 0.00 | - | - | 2 | 266.41% |
| STX240517C00080000 | 2024-05-15 10:25AM EDT | 80.00 | 19.03 | 16.10 | 18.60 | +0.91 | +5.02% | 1 | 28 | 262.50% |
| STX240517C00081000 | 2024-04-24 12:31PM EDT | 81.00 | 5.20 | 16.10 | 19.00 | 0.00 | - | - | 2 | 241.41% |
| STX240517C00082000 | 2024-05-14 10:38AM EDT | 82.00 | 13.80 | 15.00 | 17.50 | 0.00 | - | 2 | 11 | 134.38% |
| STX240517C00082500 | 2024-05-14 10:38AM EDT | 82.50 | 13.30 | 15.50 | 16.10 | 0.00 | - | 1 | 71 | 164.06% |
| STX240517C00083000 | 2024-04-25 3:20PM EDT | 83.00 | 6.20 | 14.70 | 17.20 | 0.00 | - | - | 28 | 268.36% |
| STX240517C00084000 | 2024-05-13 2:20PM EDT | 84.00 | 9.45 | 13.60 | 14.50 | 0.00 | - | 1 | 7 | 196.48% |
| STX240517C00085000 | 2024-05-15 2:17PM EDT | 85.00 | 13.05 | 11.00 | 13.80 | 0.00 | - | 2 | 257 | 224.22% |
| STX240517C00086000 | 2024-05-09 3:23PM EDT | 86.00 | 5.45 | 10.60 | 12.70 | 0.00 | - | 7 | 120 | 199.41% |
| STX240517C00087000 | 2024-05-13 9:30AM EDT | 87.00 | 11.67 | 9.70 | 11.80 | +4.16 | +55.39% | 11 | 108 | 197.07% |
| STX240517C00087500 | 2024-05-13 3:28PM EDT | 87.50 | 5.64 | 10.30 | 12.70 | 0.00 | - | 2 | 170 | 209.57% |
| STX240517C00088000 | 2024-05-15 3:31PM EDT | 88.00 | 10.82 | 8.40 | 10.90 | 0.00 | - | 2 | 115 | 193.16% |
| STX240517C00089000 | 2024-05-14 12:30PM EDT | 89.00 | 6.43 | 8.90 | 9.70 | 0.00 | - | 3 | 98 | 101.17% |
| STX240517C00090000 | 2024-05-16 9:58AM EDT | 90.00 | 8.62 | 7.70 | 8.60 | +0.63 | +7.88% | 8 | 1,845 | 136.72% |
| STX240517C00091000 | 2024-05-16 11:33AM EDT | 91.00 | 8.00 | 6.90 | 8.20 | +1.26 | +18.69% | 1 | 84 | 118.95% |
| STX240517C00092000 | 2024-05-16 1:28PM EDT | 92.00 | 6.80 | 4.30 | 7.00 | -0.10 | -1.45% | 3 | 109 | 144.14% |
| STX240517C00092500 | 2024-05-15 12:01PM EDT | 92.50 | 5.46 | 5.20 | 6.50 | 0.00 | - | 24 | 1,342 | 76.37% |
| STX240517C00093000 | 2024-05-15 3:52PM EDT | 93.00 | 5.80 | 3.70 | 6.10 | 0.00 | - | 8 | 91 | 135.94% |
| STX240517C00094000 | 2024-05-16 2:29PM EDT | 94.00 | 4.60 | 2.65 | 6.00 | +0.92 | +25.00% | 13 | 139 | 56.64% |
| STX240517C00095000 | 2024-05-16 3:17PM EDT | 95.00 | 3.50 | 3.00 | 4.20 | +0.07 | +2.04% | 8 | 1,517 | 71.09% |
| STX240517C00096000 | 2024-05-16 3:44PM EDT | 96.00 | 2.30 | 1.30 | 2.80 | -0.40 | -14.81% | 11 | 31 | 69.34% |
| STX240517C00097000 | 2024-05-16 3:23PM EDT | 97.00 | 1.57 | 1.30 | 2.00 | -0.13 | -7.65% | 396 | 351 | 63.09% |
| STX240517C00097500 | 2024-05-16 1:57PM EDT | 97.50 | 1.61 | 1.20 | 1.35 | -0.01 | -0.62% | 22 | 1,085 | 45.70% |
| STX240517C00098000 | 2024-05-16 3:47PM EDT | 98.00 | 0.85 | 0.90 | 1.05 | -0.39 | -31.45% | 74 | 169 | 45.12% |
| STX240517C00099000 | 2024-05-16 3:56PM EDT | 99.00 | 0.45 | 0.45 | 0.55 | -0.50 | -52.63% | 19 | 356 | 42.68% |
| STX240517C00100000 | 2024-05-16 2:29PM EDT | 100.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 414 | 10,914 | 44.73% |
| STX240517C00102000 | 2024-05-15 3:59PM EDT | 102.00 | 0.15 | 0.05 | 0.10 | -0.15 | -50.00% | 31 | 18 | 51.56% |
| STX240517C00104000 | 2024-05-15 3:02PM EDT | 104.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 17 | 20 | 80.66% |
| STX240517C00105000 | 2024-05-15 1:02PM EDT | 105.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 24 | 2,831 | 120.12% |
| STX240517C00107000 | 2024-05-13 10:33AM EDT | 107.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 19 | 19 | 158.98% |
| STX240517C00110000 | 2024-05-16 10:00AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 170 | 97.66% |
| STX240517C00115000 | 2024-05-15 12:34PM EDT | 115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 129.69% |
| STX240517C00120000 | 2024-04-30 10:36AM EDT | 120.00 | 1.35 | 0.00 | 2.00 | 0.00 | - | 3 | 346 | 317.38% |
| STX240517C00125000 | 2024-05-03 3:36PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 380 | 187.50% |
| STX240517C00130000 | 2024-03-26 1:38PM EDT | 130.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 23 | 13 | 364.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240517P00055000 | 2024-02-22 4:06PM EDT | 55.00 | 0.18 | 0.00 | 1.31 | 0.00 | - | 2 | 1 | 702.73% |
| STX240517P00060000 | 2024-03-22 12:56PM EDT | 60.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 688.28% |
| STX240517P00065000 | 2024-04-24 2:26PM EDT | 65.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 10 | 12 | 596.88% |
| STX240517P00070000 | 2024-05-08 10:49AM EDT | 70.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 521 | 500.98% |
| STX240517P00072000 | 2024-04-23 11:10AM EDT | 72.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | - | 7 | 477.73% |
| STX240517P00073000 | 2024-04-23 3:57PM EDT | 73.00 | 0.41 | 0.00 | 2.15 | 0.00 | - | - | 1 | 461.52% |
| STX240517P00074000 | 2024-04-24 10:04AM EDT | 74.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 445.31% |
| STX240517P00075000 | 2024-05-13 10:01AM EDT | 75.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 126 | 247.66% |
| STX240517P00076000 | 2024-05-10 2:09PM EDT | 76.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 47 | 55 | 413.48% |
| STX240517P00077000 | 2024-05-13 9:35AM EDT | 77.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 772 | 394.92% |
| STX240517P00077500 | 2024-05-13 10:16AM EDT | 77.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 126 | 207.81% |
| STX240517P00078000 | 2024-05-13 10:16AM EDT | 78.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 248.83% |
| STX240517P00079000 | 2024-05-13 10:45AM EDT | 79.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 14 | 366.41% |
| STX240517P00080000 | 2024-05-13 10:25AM EDT | 80.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 10 | 1,147 | 350.98% |
| STX240517P00081000 | 2024-05-02 11:20AM EDT | 81.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 335.55% |
| STX240517P00082000 | 2024-05-06 9:43AM EDT | 82.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 28 | 246.68% |
| STX240517P00082500 | 2024-05-14 11:40AM EDT | 82.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | 16 | 254 | 312.50% |
| STX240517P00083000 | 2024-05-15 9:38AM EDT | 83.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 16 | 304.88% |
| STX240517P00084000 | 2024-05-15 9:38AM EDT | 84.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 82 | 154.69% |
| STX240517P00085000 | 2024-05-15 9:38AM EDT | 85.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 10 | 486 | 265.43% |
| STX240517P00086000 | 2024-05-14 11:56AM EDT | 86.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 5 | 94 | 259.18% |
| STX240517P00087000 | 2024-05-09 2:14PM EDT | 87.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | 6 | 49 | 243.85% |
| STX240517P00087500 | 2024-05-14 1:28PM EDT | 87.50 | 0.10 | 0.00 | 1.60 | 0.00 | - | 12 | 755 | 213.09% |
| STX240517P00088000 | 2024-05-14 9:54AM EDT | 88.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 1 | 33 | 218.56% |
| STX240517P00089000 | 2024-05-10 3:44PM EDT | 89.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 12 | 55 | 213.09% |
| STX240517P00090000 | 2024-05-14 2:24PM EDT | 90.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 24 | 364 | 105.47% |
| STX240517P00091000 | 2024-05-14 10:22AM EDT | 91.00 | 0.03 | 0.00 | 2.15 | -0.12 | -80.00% | 1 | 46 | 182.03% |
| STX240517P00092000 | 2024-05-16 12:10PM EDT | 92.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 71 | 127.93% |
| STX240517P00092500 | 2024-05-15 3:01PM EDT | 92.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 238 | 158.11% |
| STX240517P00093000 | 2024-05-15 9:42AM EDT | 93.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 76 | 73.05% |
| STX240517P00094000 | 2024-05-15 12:29PM EDT | 94.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 11 | 37 | 133.50% |
| STX240517P00095000 | 2024-05-16 2:23PM EDT | 95.00 | 0.05 | 0.05 | 0.10 | -0.16 | -76.19% | 22 | 174 | 47.66% |
| STX240517P00097500 | 2024-05-16 3:56PM EDT | 97.50 | 0.51 | 0.45 | 0.55 | -0.24 | -32.00% | 10 | 225 | 42.58% |
| STX240517P00100000 | 2024-05-15 1:01PM EDT | 100.00 | 2.05 | 1.75 | 3.10 | 0.00 | - | 2 | 3 | 66.11% |
| STX240517P00105000 | 2024-04-24 2:58PM EDT | 105.00 | 18.80 | 6.10 | 7.10 | 0.00 | - | 15 | 0 | 108.20% |
| STX240517P00110000 | 2024-04-05 12:47PM EDT | 110.00 | 20.10 | 20.10 | 23.90 | 0.00 | - | 1 | 0 | 713.67% |
© 2024 Yahoo. All rights reserved.