NasdaqGS - Delayed Quote • USD
Seagate Technology Holdings plc (STX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426C00079000 | 4/10/2024 5:47 PM | 79 | 8.70 | 7.80 | 10.10 | 0.00 | 0.00% | - | 2 | 142.77% |
| STX240426C00080000 | 4/24/2024 7:11 PM | 80 | 5.85 | 6.90 | 9.20 | -1.35 | -18.75% | 232 | 331 | 136.52% |
| STX240426C00082000 | 4/24/2024 4:46 PM | 82 | 3.90 | 5.00 | 5.50 | -1.20 | -23.53% | 61 | 20 | 58.98% |
| STX240426C00083000 | 4/24/2024 4:16 PM | 83 | 2.75 | 4.10 | 4.50 | -2.59 | -48.50% | 53 | 177 | 54.30% |
| STX240426C00084000 | 4/24/2024 7:46 PM | 84 | 2.80 | 3.20 | 3.60 | -1.88 | -40.17% | 102 | 67 | 51.07% |
| STX240426C00085000 | 4/24/2024 7:49 PM | 85 | 2.23 | 2.50 | 2.65 | -1.87 | -45.61% | 1,937 | 2,303 | 52.64% |
| STX240426C00086000 | 4/24/2024 7:59 PM | 86 | 1.80 | 1.80 | 1.90 | -1.69 | -48.42% | 410 | 291 | 49.61% |
| STX240426C00087000 | 4/24/2024 7:58 PM | 87 | 1.35 | 1.20 | 1.35 | -1.75 | -56.45% | 338 | 582 | 50.34% |
| STX240426C00088000 | 4/24/2024 7:08 PM | 88 | 0.50 | 0.75 | 0.90 | -2.14 | -81.06% | 207 | 708 | 50.15% |
| STX240426C00089000 | 4/24/2024 7:55 PM | 89 | 0.45 | 0.45 | 0.55 | -1.95 | -81.25% | 218 | 354 | 49.22% |
| STX240426C00090000 | 4/24/2024 7:59 PM | 90 | 0.30 | 0.25 | 0.35 | -1.60 | -84.21% | 2,940 | 2,966 | 50.59% |
| STX240426C00091000 | 4/24/2024 7:08 PM | 91 | 0.10 | 0.00 | 0.25 | -1.53 | -93.87% | 38 | 245 | 54.10% |
| STX240426C00092000 | 4/24/2024 7:50 PM | 92 | 0.08 | 0.05 | 0.15 | -1.34 | -94.37% | 228 | 1,068 | 54.88% |
| STX240426C00093000 | 4/24/2024 6:46 PM | 93 | 0.05 | 0.00 | 0.10 | -1.00 | -95.24% | 148 | 344 | 57.03% |
| STX240426C00094000 | 4/24/2024 5:29 PM | 94 | 0.05 | 0.05 | 0.15 | -0.94 | -94.95% | 82 | 1,065 | 64.26% |
| STX240426C00095000 | 4/24/2024 7:24 PM | 95 | 0.01 | 0.00 | 0.30 | -0.79 | -98.75% | 185 | 1,181 | 77.73% |
| STX240426C00096000 | 4/24/2024 7:32 PM | 96 | 0.06 | 0.00 | 0.10 | -0.64 | -91.43% | 33 | 231 | 68.75% |
| STX240426C00097000 | 4/24/2024 7:23 PM | 97 | 0.05 | 0.00 | 0.10 | -0.42 | -89.36% | 126 | 539 | 74.61% |
| STX240426C00098000 | 4/24/2024 7:05 PM | 98 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 64 | 135 | 72.66% |
| STX240426C00099000 | 4/24/2024 7:48 PM | 99 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 2 | 115 | 78.13% |
| STX240426C00100000 | 4/24/2024 3:54 PM | 100 | 0.05 | 0.00 | 0.05 | -0.24 | -82.76% | 64 | 891 | 82.81% |
| STX240426C00101000 | 4/24/2024 7:47 PM | 101 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 187 | 226 | 88.28% |
| STX240426C00102000 | 4/24/2024 6:07 PM | 102 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 3 | 83 | 93.75% |
| STX240426C00103000 | 4/24/2024 2:20 PM | 103 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 442 | 98.44% |
| STX240426C00104000 | 4/23/2024 5:53 PM | 104 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 53 | 103.13% |
| STX240426C00105000 | 4/23/2024 7:11 PM | 105 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 112 | 121 | 107.81% |
| STX240426C00106000 | 4/23/2024 7:58 PM | 106 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 22 | 112.50% |
| STX240426C00110000 | 4/3/2024 5:36 PM | 110 | 0.50 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 15 | 131.25% |
| STX240426C00125000 | 4/24/2024 2:15 PM | 125 | 0.02 | 0.00 | 0.05 | -0.11 | -84.62% | 3 | 3 | 190.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240426P00060000 | 4/15/2024 7:00 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 204.69% |
| STX240426P00065000 | 4/22/2024 7:49 PM | 65 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 165.63% |
| STX240426P00070000 | 4/23/2024 7:52 PM | 70 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 814 | 126.56% |
| STX240426P00072000 | 4/24/2024 3:25 PM | 72 | 0.05 | 0.00 | 0.10 | 0.01 | 25.00% | 62 | 111 | 124.22% |
| STX240426P00073000 | 4/24/2024 6:07 PM | 73 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 317 | 105.47% |
| STX240426P00075000 | 4/24/2024 5:33 PM | 75 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 95 | 264 | 90.63% |
| STX240426P00076000 | 4/24/2024 7:27 PM | 76 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 109 | 232 | 84.38% |
| STX240426P00077000 | 4/24/2024 7:48 PM | 77 | 0.04 | 0.00 | 0.45 | -0.36 | -90.00% | 58 | 599 | 114.45% |
| STX240426P00078000 | 4/24/2024 7:05 PM | 78 | 0.07 | 0.00 | 0.10 | -0.39 | -84.78% | 115 | 350 | 77.73% |
| STX240426P00079000 | 4/24/2024 7:59 PM | 79 | 0.10 | 0.00 | 0.10 | -0.60 | -85.71% | 178 | 264 | 70.31% |
| STX240426P00080000 | 4/24/2024 7:59 PM | 80 | 0.06 | 0.00 | 0.10 | -0.87 | -93.55% | 240 | 418 | 62.50% |
| STX240426P00081000 | 4/24/2024 6:59 PM | 81 | 0.05 | 0.05 | 0.15 | -1.05 | -95.45% | 218 | 119 | 62.89% |
| STX240426P00082000 | 4/24/2024 7:46 PM | 82 | 0.15 | 0.05 | 0.65 | -1.24 | -89.21% | 290 | 182 | 76.56% |
| STX240426P00083000 | 4/24/2024 5:07 PM | 83 | 0.20 | 0.10 | 0.20 | -1.48 | -88.10% | 421 | 296 | 50.78% |
| STX240426P00084000 | 4/24/2024 7:49 PM | 84 | 0.27 | 0.20 | 0.30 | -2.03 | -88.26% | 404 | 153 | 51.76% |
| STX240426P00085000 | 4/24/2024 7:52 PM | 85 | 0.45 | 0.35 | 0.45 | -2.20 | -83.02% | 162 | 262 | 48.24% |
| STX240426P00086000 | 4/24/2024 7:54 PM | 86 | 0.85 | 0.65 | 0.80 | -2.35 | -73.44% | 344 | 557 | 50.05% |
| STX240426P00087000 | 4/24/2024 7:52 PM | 87 | 1.20 | 1.05 | 1.20 | -2.50 | -67.57% | 487 | 788 | 48.83% |
| STX240426P00088000 | 4/24/2024 4:51 PM | 88 | 3.00 | 0.60 | 1.75 | -0.90 | -23.08% | 98 | 115 | 48.54% |
| STX240426P00089000 | 4/24/2024 2:39 PM | 89 | 4.20 | 1.25 | 3.60 | -0.17 | -3.89% | 43 | 26 | 97.85% |
| STX240426P00090000 | 4/23/2024 6:03 PM | 90 | 4.80 | 3.00 | 5.00 | 0.00 | 0.00% | 7 | 27 | 86.72% |
| STX240426P00091000 | 4/24/2024 1:49 PM | 91 | 3.50 | 2.60 | 5.70 | -2.10 | -37.50% | 5 | 28 | 54.88% |
| STX240426P00092000 | 4/22/2024 5:53 PM | 92 | 7.90 | 4.70 | 5.60 | 0.00 | 0.00% | 1 | 7 | 63.87% |
| STX240426P00093000 | 4/11/2024 5:20 PM | 93 | 6.50 | 4.00 | 6.30 | 0.00 | 0.00% | 2 | 73 | 83.20% |
| STX240426P00094000 | 4/15/2024 3:48 PM | 94 | 9.29 | 6.10 | 7.70 | 0.00 | 0.00% | 19 | 15 | 116.60% |
| STX240426P00095000 | 4/23/2024 4:29 PM | 95 | 8.50 | 7.60 | 8.40 | 0.00 | 0.00% | 2 | 37 | 72.66% |
| STX240426P00096000 | 4/19/2024 4:05 PM | 96 | 12.90 | 8.20 | 10.10 | 0.00 | 0.00% | 1 | 1 | 96.48% |
| STX240426P00097000 | 4/24/2024 6:58 PM | 97 | 10.80 | 9.60 | 10.40 | 3.12 | 40.63% | 3 | 2 | 85.94% |
| STX240426P00100000 | 4/24/2024 6:22 PM | 100 | 14.10 | 10.60 | 13.30 | -0.66 | -4.47% | 96 | 36 | 139.84% |
| STX240426P00103000 | 4/24/2024 6:18 PM | 103 | 16.90 | 15.60 | 16.70 | 0.50 | 3.05% | 8 | 2 | 145.12% |
Related Tickers
WDC Western Digital Corporation
69.55
-0.53%
DELL Dell Technologies Inc.
120.20
-0.36%
ANET Arista Networks, Inc.
254.77
+1.43%
NTAP NetApp, Inc.
100.06
+0.64%
PSTG Pure Storage, Inc.
50.65
-2.22%
HPQ HP Inc.
28.10
+1.55%
SMCI Super Micro Computer, Inc.
754.72
-0.94%
LOGI Logitech International S.A.
79.41
+0.51%
CRSR Corsair Gaming, Inc.
10.94
-0.64%
IONQ IonQ, Inc.
8.20
+2.89%