NasdaqGS - Nasdaq Real Time Price USD

Seagate Technology Holdings plc (STX)

85.27 -1.99 (-2.28%)
As of 1:15 PM EDT. Market Open.

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 6.00 6.60 0.00 0.00% - 2 74.22%
STX240426C00080000 4/26/2024 2:22 PM 80 6.40 4.20 5.60 0.55 9.40% 1 206 110.94%
STX240426C00082000 4/25/2024 1:32 PM 82 4.50 3.20 3.70 2.30 104.55% 1 69 65.23%
STX240426C00083000 4/26/2024 3:15 PM 83 3.00 2.20 2.45 -2.10 -41.18% 3 172 50.68%
STX240426C00084000 4/25/2024 6:15 PM 84 3.99 1.10 1.55 0.00 0.00% 1 114 42.38%
STX240426C00085000 4/26/2024 3:05 PM 85 1.59 0.15 0.50 -0.89 -35.89% 8 923 19.63%
STX240426C00086000 4/26/2024 4:40 PM 86 0.15 0.00 0.15 -2.01 -93.06% 1,035 1,695 23.34%
STX240426C00087000 4/26/2024 4:02 PM 87 0.05 0.00 0.10 -1.00 -95.24% 129 668 33.99%
STX240426C00088000 4/26/2024 4:19 PM 88 0.01 0.00 0.15 -0.59 -98.33% 37 757 52.73%
STX240426C00089000 4/26/2024 4:21 PM 89 0.02 0.00 0.05 -0.28 -93.33% 60 371 50.39%
STX240426C00090000 4/26/2024 2:13 PM 90 0.02 0.00 0.05 -0.13 -86.67% 5 3,476 53.13%
STX240426C00091000 4/26/2024 4:03 PM 91 0.08 0.00 0.25 0.03 60.00% 1 219 84.96%
STX240426C00092000 4/24/2024 7:50 PM 92 0.08 0.00 0.05 0.00 0.00% 228 1,051 71.09%
STX240426C00093000 4/26/2024 4:29 PM 93 0.05 0.00 0.10 -0.05 -50.00% 1 307 89.06%
STX240426C00094000 4/25/2024 4:32 PM 94 0.03 0.00 0.05 0.00 0.00% 13 1,035 87.50%
STX240426C00095000 4/25/2024 6:48 PM 95 0.03 0.00 0.05 0.00 0.00% 1 1,075 95.31%
STX240426C00096000 4/25/2024 6:07 PM 96 0.06 0.00 0.50 0.00 0.00% 2 217 157.42%
STX240426C00097000 4/24/2024 7:23 PM 97 0.05 0.00 2.15 0.00 0.00% 126 512 254.69%
STX240426C00098000 4/25/2024 1:38 PM 98 0.01 0.00 1.25 0.00 0.00% 1 123 224.81%
STX240426C00099000 4/25/2024 2:18 PM 99 0.06 0.00 0.05 0.00 0.00% 1 114 126.56%
STX240426C00100000 4/24/2024 3:54 PM 100 0.05 0.00 0.00 0.00 0.00% 64 856 50.00%
STX240426C00101000 4/25/2024 6:35 PM 101 0.03 0.00 0.05 0.00 0.00% 4 200 140.63%
STX240426C00102000 4/24/2024 6:07 PM 102 0.03 0.00 1.00 0.00 0.00% 3 83 252.73%
STX240426C00103000 4/24/2024 2:20 PM 103 0.03 0.00 0.00 0.00 0.00% 12 438 50.00%
STX240426C00104000 4/23/2024 5:53 PM 104 0.10 0.00 1.00 0.00 0.00% 1 53 272.46%
STX240426C00105000 4/23/2024 7:11 PM 105 0.07 0.00 0.05 0.00 0.00% 112 121 168.75%
STX240426C00106000 4/23/2024 7:58 PM 106 0.06 0.00 0.10 0.00 0.00% 2 22 191.41%
STX240426C00110000 4/3/2024 5:36 PM 110 0.50 0.00 2.15 0.00 0.00% 4 15 397.85%
STX240426C00125000 4/24/2024 2:15 PM 125 0.02 0.00 1.50 0.00 0.00% 3 1 484.77%

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 2.15 0.00 0.00% - 1 546.48%
STX240426P00065000 4/22/2024 7:49 PM 65 0.04 0.00 0.95 0.00 0.00% 1 7 361.13%
STX240426P00070000 4/23/2024 7:52 PM 70 0.03 0.00 1.20 0.00 0.00% 7 814 299.41%
STX240426P00072000 4/25/2024 5:07 PM 72 0.05 0.00 0.00 0.00 0.00% 1 97 50.00%
STX240426P00073000 4/26/2024 4:19 PM 73 0.02 0.00 0.05 -0.03 -60.00% 1 313 132.81%
STX240426P00075000 4/25/2024 6:48 PM 75 0.03 0.00 0.05 0.00 0.00% 15 196 112.50%
STX240426P00076000 4/25/2024 2:19 PM 76 0.02 0.00 0.50 0.00 0.00% 2 155 158.20%
STX240426P00077000 4/24/2024 7:48 PM 77 0.04 0.00 0.05 0.00 0.00% 58 567 92.19%
STX240426P00078000 4/25/2024 6:12 PM 78 0.05 0.00 1.25 0.00 0.00% 1 266 172.17%
STX240426P00079000 4/25/2024 2:19 PM 79 0.07 0.00 0.35 0.00 0.00% 1 196 105.86%
STX240426P00080000 4/26/2024 2:42 PM 80 0.16 0.00 0.15 0.11 220.00% 8 362 75.78%
STX240426P00081000 4/26/2024 4:28 PM 81 0.01 0.00 0.75 -0.04 -80.00% 5 211 99.90%
STX240426P00082000 4/26/2024 1:50 PM 82 0.05 0.00 0.35 0.00 0.00% 20 342 64.84%
STX240426P00083000 4/26/2024 4:18 PM 83 0.05 0.00 0.25 0.00 0.00% 2 508 57.03%
STX240426P00084000 4/26/2024 4:41 PM 84 0.04 0.00 0.05 -0.10 -66.67% 5 223 22.66%
STX240426P00085000 4/26/2024 4:54 PM 85 0.17 0.10 0.20 0.02 13.33% 23 269 17.77%
STX240426P00086000 4/26/2024 4:55 PM 86 0.75 0.70 1.30 0.56 294.74% 115 584 49.61%
STX240426P00087000 4/26/2024 4:31 PM 87 1.65 1.45 1.85 0.90 120.00% 25 707 36.13%
STX240426P00088000 4/26/2024 3:13 PM 88 1.90 2.30 2.80 0.85 80.95% 67 183 42.77%
STX240426P00089000 4/24/2024 2:39 PM 89 1.85 2.65 4.20 -2.35 -55.95% 3 66 95.31%
STX240426P00090000 4/25/2024 4:34 PM 90 3.30 4.20 4.80 0.00 0.00% 5 27 64.84%
STX240426P00091000 4/24/2024 1:49 PM 91 3.50 5.50 5.80 0.00 0.00% 5 28 75.00%
STX240426P00092000 4/22/2024 5:53 PM 92 7.90 6.40 6.80 0.00 0.00% 1 7 84.77%
STX240426P00093000 4/11/2024 5:20 PM 93 6.50 7.40 7.80 0.00 0.00% 2 73 94.53%
STX240426P00094000 4/15/2024 3:48 PM 94 9.29 8.20 9.90 0.00 0.00% 19 0 144.92%
STX240426P00095000 4/23/2024 4:29 PM 95 8.50 9.50 11.50 0.00 0.00% 2 2 202.93%
STX240426P00096000 4/19/2024 4:05 PM 96 12.90 9.90 10.80 0.00 0.00% 1 1 121.48%
STX240426P00097000 4/24/2024 6:58 PM 97 10.80 11.20 11.80 0.00 0.00% 3 0 130.47%
STX240426P00100000 4/24/2024 6:22 PM 100 14.10 13.80 14.80 0.00 0.00% 96 12 154.69%
STX240426P00103000 4/24/2024 6:18 PM 103 16.90 17.10 17.90 0.00 0.00% 8 0 207.81%

Related Tickers

WDC Western Digital Corporation
69.90
+0.66%
 
ANET Arista Networks, Inc.
265.44
+0.25%
 
DELL Dell Technologies Inc.
125.26
+0.28%
 
HPQ HP Inc.
28.19
+0.20%
 
NTAP NetApp, Inc.
101.30
+0.36%
 
PSTG Pure Storage, Inc.
52.77
+1.04%
 
SMCI Super Micro Computer, Inc.
856.56
+8.78%
 
LOGI Logitech International S.A.
79.55
+1.05%
 
IONQ IonQ, Inc.
8.76
+7.09%
 
CAN Canaan Inc.
0.8862
-4.71%