NYSE - Delayed Quote • USD
Starwood Property Trust, Inc. (STWD)
At close: 4:00 PM EDT
After hours: 5:16 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240517C00017000 | 4/23/2024 5:36 PM | 17 | 2.95 | 1.30 | 5.00 | -0.23 | -7.23% | 1 | 0 | 72.46% |
| STWD240517C00018000 | 4/19/2024 2:12 PM | 18 | 1.53 | 1.80 | 1.90 | 0.00 | 0.00% | 15 | 23 | 37.89% |
| STWD240517C00019000 | 4/23/2024 5:13 PM | 19 | 1.05 | 0.95 | 1.05 | 0.20 | 23.53% | 51 | 298 | 30.96% |
| STWD240517C00020000 | 4/23/2024 7:29 PM | 20 | 0.41 | 0.40 | 0.45 | 0.07 | 20.59% | 126 | 924 | 27.93% |
| STWD240517C00021000 | 4/23/2024 6:32 PM | 21 | 0.10 | 0.10 | 0.15 | 0.00 | 0.00% | 11 | 3,439 | 27.15% |
| STWD240517C00022000 | 4/4/2024 5:09 PM | 22 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 637 | 34.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240517P00015000 | 4/10/2024 3:40 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 103.13% |
| STWD240517P00016000 | 4/10/2024 2:39 PM | 16 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 85.64% |
| STWD240517P00017000 | 4/22/2024 7:44 PM | 17 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 11 | 44.14% |
| STWD240517P00018000 | 4/22/2024 6:54 PM | 18 | 0.07 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 403 | 35.45% |
| STWD240517P00019000 | 4/23/2024 7:36 PM | 19 | 0.23 | 0.20 | 0.25 | -0.02 | -8.00% | 29 | 812 | 26.47% |
| STWD240517P00020000 | 4/23/2024 7:52 PM | 20 | 0.60 | 0.55 | 0.65 | -0.30 | -33.33% | 12 | 310 | 24.02% |
| STWD240517P00021000 | 4/10/2024 2:42 PM | 21 | 1.65 | 1.30 | 1.40 | 0.00 | 0.00% | 2 | 39 | 25.00% |
| STWD240517P00022000 | 3/27/2024 1:57 PM | 22 | 1.95 | 2.20 | 3.40 | 0.00 | 0.00% | 1 | 0 | 62.99% |
Related Tickers
ABR Arbor Realty Trust, Inc.
13.20
+3.45%
BXMT Blackstone Mortgage Trust, Inc.
19.13
+1.43%
CIM Chimera Investment Corporation
4.1800
+1.70%
RITM Rithm Capital Corp.
11.08
+1.28%
NLY Annaly Capital Management, Inc.
18.64
+1.69%
LADR Ladder Capital Corp
10.66
+1.33%
ARI Apollo Commercial Real Estate Finance, Inc.
11.01
+2.13%
AGNC AGNC Investment Corp.
9.37
+1.85%
TWO Two Harbors Investment Corp.
12.56
+2.03%
RC Ready Capital Corporation
8.87
+1.84%