NasdaqGS - Delayed Quote USD

Seagate Technology Holdings plc (STX)

86.53 +1.35 (+1.58%)
At close: 4:00 PM EDT
88.50 +1.97 (+2.28%)
After hours: 5:50 PM EDT

Calls

In The Money

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 7.90 8.60 0.00 0.00% - 2 91.31%
STX240426C00080000 4/23/2024 7:58 PM 80 7.20 7.20 7.80 0.70 10.77% 16 326 93.26%
STX240426C00082000 4/22/2024 7:08 PM 82 5.10 5.70 6.30 0.00 0.00% 7 20 92.24%
STX240426C00083000 4/23/2024 7:55 PM 83 5.34 5.00 5.70 0.89 20.00% 36 158 92.92%
STX240426C00084000 4/23/2024 7:55 PM 84 4.68 4.60 4.90 0.87 22.83% 33 88 93.65%
STX240426C00085000 4/23/2024 7:56 PM 85 4.10 3.80 4.30 0.80 24.24% 256 2,120 90.14%
STX240426C00086000 4/23/2024 7:59 PM 86 3.49 3.60 3.80 0.70 25.09% 269 128 95.21%
STX240426C00087000 4/23/2024 7:59 PM 87 3.10 3.10 3.30 0.90 40.91% 270 443 94.68%
STX240426C00088000 4/23/2024 7:56 PM 88 2.64 2.70 2.80 0.52 24.53% 604 411 94.29%
STX240426C00089000 4/23/2024 7:45 PM 89 2.40 2.30 2.50 0.67 38.73% 414 67 95.46%
STX240426C00090000 4/23/2024 7:59 PM 90 1.90 1.75 2.10 0.45 31.03% 964 2,409 91.75%
STX240426C00091000 4/23/2024 7:57 PM 91 1.63 1.60 1.85 0.41 33.61% 112 188 94.92%
STX240426C00092000 4/23/2024 7:59 PM 92 1.42 1.25 1.70 0.42 42.00% 797 538 95.61%
STX240426C00093000 4/23/2024 7:58 PM 93 1.05 0.55 1.35 0.30 40.00% 485 96 85.30%
STX240426C00094000 4/23/2024 7:59 PM 94 0.99 0.75 1.05 0.31 45.59% 1,195 65 90.53%
STX240426C00095000 4/23/2024 7:59 PM 95 0.80 0.70 1.00 0.30 60.00% 897 1,076 95.31%
STX240426C00096000 4/23/2024 7:59 PM 96 0.70 0.55 0.75 0.30 75.00% 261 22 93.07%
STX240426C00097000 4/23/2024 7:59 PM 97 0.47 0.45 0.60 0.17 56.67% 640 71 92.87%
STX240426C00098000 4/23/2024 7:58 PM 98 0.35 0.35 0.50 0.20 133.33% 152 18 92.87%
STX240426C00099000 4/23/2024 7:51 PM 99 0.25 0.25 0.40 0.15 150.00% 149 23 91.80%
STX240426C00100000 4/23/2024 7:59 PM 100 0.29 0.25 0.30 0.08 38.10% 916 350 93.16%
STX240426C00101000 4/23/2024 7:53 PM 101 0.16 0.15 0.30 0.06 60.00% 66 172 93.75%
STX240426C00102000 4/23/2024 7:25 PM 102 0.16 0.10 0.75 -0.03 -15.79% 92 2 113.67%
STX240426C00103000 4/23/2024 7:59 PM 103 0.10 0.10 0.30 -1.05 -91.30% 452 14 100.39%
STX240426C00104000 4/23/2024 5:53 PM 104 0.10 0.00 0.20 -0.90 -90.00% 1 52 92.19%
STX240426C00105000 4/23/2024 7:11 PM 105 0.07 0.00 0.15 -0.21 -75.00% 112 12 91.80%
STX240426C00106000 4/23/2024 7:58 PM 106 0.06 0.00 0.10 0.01 20.00% 2 20 89.84%
STX240426C00110000 4/3/2024 5:36 PM 110 0.50 0.00 0.05 0.00 0.00% 4 15 94.53%
STX240426C00125000 4/17/2024 1:45 PM 125 0.13 0.00 0.05 0.00 0.00% - 3 137.50%

Puts

In The Money

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% - 1 142.19%
STX240426P00065000 4/22/2024 7:49 PM 65 0.04 0.00 0.05 0.00 0.00% 1 7 114.06%
STX240426P00070000 4/23/2024 7:52 PM 70 0.03 0.00 0.05 -0.04 -57.14% 7 807 87.50%
STX240426P00072000 4/23/2024 7:48 PM 72 0.04 0.00 0.05 -0.06 -60.00% 99 27 77.34%
STX240426P00073000 4/23/2024 7:57 PM 73 0.10 0.05 0.10 -0.07 -41.18% 393 7 84.77%
STX240426P00075000 4/23/2024 7:58 PM 75 0.15 0.15 0.20 -0.15 -50.00% 298 49 86.13%
STX240426P00076000 4/23/2024 7:59 PM 76 0.25 0.20 0.30 -0.12 -32.43% 124 122 86.52%
STX240426P00077000 4/23/2024 7:59 PM 77 0.40 0.30 0.40 -0.13 -24.53% 665 36 86.91%
STX240426P00078000 4/23/2024 7:58 PM 78 0.46 0.40 0.55 -0.54 -54.00% 347 21 87.01%
STX240426P00079000 4/23/2024 7:59 PM 79 0.70 0.55 0.80 -0.25 -26.32% 342 71 89.26%
STX240426P00080000 4/23/2024 7:59 PM 80 0.93 0.80 1.10 -0.29 -23.77% 390 72 92.48%
STX240426P00081000 4/23/2024 7:57 PM 81 1.10 1.00 1.25 -0.40 -26.67% 131 15 90.04%
STX240426P00082000 4/23/2024 7:56 PM 82 1.39 1.30 1.55 -0.66 -32.20% 195 17 90.72%
STX240426P00083000 4/23/2024 7:56 PM 83 1.68 1.60 1.95 -0.47 -21.86% 334 35 91.50%
STX240426P00084000 4/23/2024 7:59 PM 84 2.30 2.05 2.30 -0.80 -25.81% 158 52 92.33%
STX240426P00085000 4/23/2024 7:57 PM 85 2.65 2.50 2.75 -0.41 -13.40% 277 89 93.12%
STX240426P00086000 4/23/2024 7:58 PM 86 3.20 2.95 3.20 -0.50 -13.51% 713 53 92.58%
STX240426P00087000 4/23/2024 7:59 PM 87 3.70 3.40 3.90 -0.55 -12.94% 737 75 94.14%
STX240426P00088000 4/23/2024 7:51 PM 88 3.90 3.70 4.30 -1.14 -22.62% 34 85 88.18%
STX240426P00089000 4/23/2024 7:45 PM 89 4.37 4.60 4.90 -1.13 -20.55% 23 8 92.04%
STX240426P00090000 4/23/2024 6:03 PM 90 4.80 5.20 5.50 -2.28 -32.20% 7 26 90.43%
STX240426P00091000 4/23/2024 4:38 PM 91 5.60 5.80 6.30 -2.50 -30.86% 32 5 90.48%
STX240426P00092000 4/22/2024 5:53 PM 92 7.90 6.50 7.20 0.00 0.00% 1 7 92.48%
STX240426P00093000 4/11/2024 5:20 PM 93 6.50 7.20 8.00 0.00 0.00% 2 73 91.80%
STX240426P00094000 4/15/2024 3:48 PM 94 9.29 8.00 8.80 0.00 0.00% 19 15 91.70%
STX240426P00095000 4/23/2024 4:29 PM 95 8.50 7.50 9.70 -2.30 -21.30% 2 37 56.45%
STX240426P00096000 4/19/2024 4:05 PM 96 12.90 9.60 10.50 0.00 0.00% 1 1 89.75%
STX240426P00097000 3/7/2024 3:58 PM 97 7.68 7.50 8.70 0.00 0.00% - 2 0.00%
STX240426P00100000 4/12/2024 3:39 PM 100 14.76 13.30 14.50 0.00 0.00% 35 36 103.81%
STX240426P00103000 4/10/2024 5:56 PM 103 16.40 16.10 17.20 0.00 0.00% - 2 98.24%

Related Tickers

WDC Western Digital Corporation
69.92
+4.28%
 
NTAP NetApp, Inc.
99.42
+1.54%
 
DELL Dell Technologies Inc.
120.63
+4.41%
 
HPQ HP Inc.
27.67
-0.11%
 
ANET Arista Networks, Inc.
251.18
+2.33%
 
LOGI Logitech International S.A.
79.01
+1.00%
 
PSTG Pure Storage, Inc.
51.80
+2.55%
 
SSYS Stratasys Ltd.
9.89
+0.61%
 
EBON Ebang International Holdings Inc.
7.98
+9.17%
 
CRSR Corsair Gaming, Inc.
11.01
+0.55%