NasdaqGS - Delayed Quote • USD
Seagate Technology Holdings plc (STX)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419C00030000 | 4/5/2024 1:33 PM | 30 | 61.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| STX240419C00032500 | 11/6/2023 3:09 PM | 32.5 | 39.65 | 44.90 | 45.60 | 0.00 | 0.00% | - | 0 | 0.00% |
| STX240419C00037500 | 6/20/2023 1:30 PM | 37.5 | 26.49 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| STX240419C00042500 | 12/13/2023 2:49 PM | 42.5 | 40.45 | 38.60 | 42.45 | 0.00 | 0.00% | - | 0 | 1,017.19% |
| STX240419C00045000 | 3/7/2024 2:51 PM | 45 | 48.70 | 43.30 | 47.00 | 0.00 | 0.00% | 1 | 1 | 1,618.56% |
| STX240419C00047500 | 3/19/2024 5:01 PM | 47.5 | 38.65 | 34.30 | 37.90 | 0.00 | 0.00% | 10 | 0 | 543.75% |
| STX240419C00050000 | 3/19/2024 7:07 PM | 50 | 36.35 | 31.90 | 35.10 | 0.00 | 0.00% | 35 | 0 | 432.81% |
| STX240419C00052500 | 3/19/2024 7:07 PM | 52.5 | 34.20 | 29.20 | 32.70 | 0.00 | 0.00% | 40 | 0 | 318.75% |
| STX240419C00055000 | 3/19/2024 7:07 PM | 55 | 30.75 | 27.30 | 30.30 | 0.00 | 0.00% | 40 | 0 | 485.16% |
| STX240419C00057500 | 3/19/2024 5:01 PM | 57.5 | 28.35 | 24.30 | 27.70 | 0.00 | 0.00% | 10 | 0 | 325.00% |
| STX240419C00060000 | 3/19/2024 6:33 PM | 60 | 25.90 | 21.00 | 24.90 | 0.00 | 0.00% | 280 | 0 | 574.61% |
| STX240419C00062500 | 3/20/2024 6:43 PM | 62.5 | 24.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| STX240419C00065000 | 3/19/2024 6:33 PM | 65 | 21.30 | 17.00 | 20.00 | 0.00 | 0.00% | 210 | 3 | 229.69% |
| STX240419C00067500 | 3/19/2024 6:33 PM | 67.5 | 18.37 | 15.50 | 18.00 | 0.00 | 0.00% | 560 | 0 | 346.29% |
| STX240419C00070000 | 3/19/2024 6:33 PM | 70 | 16.20 | 11.60 | 14.80 | 0.00 | 0.00% | 210 | 0 | 359.96% |
| STX240419C00072500 | 2/2/2024 2:30 PM | 72.5 | 15.67 | 23.25 | 26.15 | 0.00 | 0.00% | 1 | 62 | 1,169.92% |
| STX240419C00075000 | 4/18/2024 2:50 PM | 75 | 9.49 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| STX240419C00077500 | 4/16/2024 2:43 PM | 77.5 | 6.05 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| STX240419C00080000 | 4/18/2024 7:49 PM | 80 | 3.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| STX240419C00082500 | 4/18/2024 7:03 PM | 82.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| STX240419C00084000 | 4/18/2024 7:31 PM | 84 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 3.13% |
| STX240419C00085000 | 4/18/2024 7:52 PM | 85 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 539 | 0 | 12.50% |
| STX240419C00086000 | 4/18/2024 7:44 PM | 86 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 12.50% |
| STX240419C00087000 | 4/18/2024 7:32 PM | 87 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| STX240419C00087500 | 4/18/2024 5:25 PM | 87.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| STX240419C00088000 | 4/18/2024 3:17 PM | 88 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| STX240419C00089000 | 4/16/2024 3:09 PM | 89 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| STX240419C00090000 | 4/18/2024 5:11 PM | 90 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| STX240419C00091000 | 4/17/2024 6:42 PM | 91 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| STX240419C00092000 | 4/17/2024 7:59 PM | 92 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419C00092500 | 4/17/2024 2:36 PM | 92.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| STX240419C00093000 | 4/15/2024 3:23 PM | 93 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419C00094000 | 4/15/2024 2:41 PM | 94 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 182 | 0 | 50.00% |
| STX240419C00095000 | 4/18/2024 5:04 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| STX240419C00096000 | 4/12/2024 7:21 PM | 96 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 50.00% |
| STX240419C00097000 | 4/15/2024 3:02 PM | 97 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419C00097500 | 4/17/2024 3:27 PM | 97.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| STX240419C00100000 | 4/15/2024 7:03 PM | 100 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| STX240419C00105000 | 4/15/2024 5:48 PM | 105 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| STX240419C00110000 | 4/17/2024 1:46 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| STX240419C00115000 | 4/17/2024 6:45 PM | 115 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419C00120000 | 4/18/2024 1:53 PM | 120 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419C00125000 | 4/3/2024 3:12 PM | 125 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419C00130000 | 3/28/2024 3:05 PM | 130 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| STX240419C00135000 | 3/27/2024 1:30 PM | 135 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240419P00030000 | 2/15/2024 4:58 PM | 30 | 0.02 | 0.00 | 0.31 | 0.00 | 0.00% | 8 | 55 | 931.25% |
| STX240419P00032500 | 12/6/2023 6:57 PM | 32.5 | 0.14 | 0.00 | 0.80 | 0.00 | 0.00% | 5 | 43 | 1,010.94% |
| STX240419P00035000 | 10/24/2023 7:09 PM | 35 | 0.34 | 0.03 | 0.40 | 0.00 | 0.00% | 1 | 20 | 842.19% |
| STX240419P00037500 | 1/5/2024 3:03 PM | 37.5 | 0.07 | 0.00 | 0.92 | 0.00 | 0.00% | 2 | 199 | 894.53% |
| STX240419P00040000 | 3/26/2024 3:04 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| STX240419P00042500 | 1/5/2024 3:03 PM | 42.5 | 0.08 | 0.00 | 1.31 | 0.00 | 0.00% | 2 | 1 | 828.91% |
| STX240419P00045000 | 1/9/2024 3:06 PM | 45 | 0.19 | 0.00 | 2.18 | 0.00 | 0.00% | 2 | 255 | 866.80% |
| STX240419P00047500 | 1/9/2024 3:07 PM | 47.5 | 0.26 | 0.00 | 2.19 | 0.00 | 0.00% | 2 | 31 | 804.30% |
| STX240419P00050000 | 1/18/2024 7:54 PM | 50 | 0.16 | 0.00 | 1.09 | 0.00 | 0.00% | 2 | 4 | 629.69% |
| STX240419P00052500 | 1/8/2024 3:14 PM | 52.5 | 0.30 | 0.00 | 0.36 | 0.00 | 0.00% | 2 | 10 | 467.19% |
| STX240419P00055000 | 2/29/2024 2:30 PM | 55 | 0.33 | 0.00 | 1.07 | 0.00 | 0.00% | 10 | 267 | 528.13% |
| STX240419P00057500 | 3/26/2024 1:44 PM | 57.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| STX240419P00060000 | 2/15/2024 7:27 PM | 60 | 0.19 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 187 | 457.42% |
| STX240419P00062500 | 4/1/2024 1:41 PM | 62.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419P00065000 | 3/20/2024 4:09 PM | 65 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419P00067500 | 4/1/2024 1:53 PM | 67.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419P00070000 | 4/15/2024 6:26 PM | 70 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419P00072500 | 4/4/2024 6:48 PM | 72.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STX240419P00074000 | 3/18/2024 5:15 PM | 74 | 0.52 | 0.00 | 1.35 | 0.00 | 0.00% | - | 4 | 217.97% |
| STX240419P00075000 | 4/18/2024 2:51 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 50.00% |
| STX240419P00076000 | 3/20/2024 2:11 PM | 76 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| STX240419P00077000 | 4/18/2024 1:31 PM | 77 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| STX240419P00077500 | 4/15/2024 6:44 PM | 77.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| STX240419P00078000 | 3/26/2024 3:49 PM | 78 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| STX240419P00079000 | 4/16/2024 2:28 PM | 79 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| STX240419P00080000 | 4/18/2024 4:56 PM | 80 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| STX240419P00081000 | 4/17/2024 7:08 PM | 81 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| STX240419P00082000 | 4/18/2024 1:31 PM | 82 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| STX240419P00082500 | 4/18/2024 3:01 PM | 82.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| STX240419P00083000 | 4/18/2024 6:24 PM | 83 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| STX240419P00084000 | 4/18/2024 6:12 PM | 84 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| STX240419P00085000 | 4/18/2024 5:47 PM | 85 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| STX240419P00086000 | 4/18/2024 7:53 PM | 86 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 301 | 0 | 0.00% |
| STX240419P00087000 | 4/18/2024 3:23 PM | 87 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| STX240419P00087500 | 4/18/2024 7:38 PM | 87.5 | 4.92 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| STX240419P00088000 | 4/18/2024 7:38 PM | 88 | 5.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STX240419P00089000 | 4/18/2024 6:50 PM | 89 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| STX240419P00090000 | 4/18/2024 7:56 PM | 90 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| STX240419P00091000 | 4/18/2024 6:38 PM | 91 | 7.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STX240419P00092000 | 4/15/2024 4:09 PM | 92 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STX240419P00092500 | 4/18/2024 6:45 PM | 92.5 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| STX240419P00093000 | 4/17/2024 6:28 PM | 93 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 0.00% |
| STX240419P00094000 | 4/10/2024 5:46 PM | 94 | 7.69 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| STX240419P00095000 | 4/17/2024 2:10 PM | 95 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STX240419P00096000 | 4/17/2024 2:08 PM | 96 | 11.14 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| STX240419P00097000 | 4/17/2024 7:23 PM | 97 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| STX240419P00097500 | 4/17/2024 7:23 PM | 97.5 | 12.70 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| STX240419P00100000 | 4/17/2024 7:12 PM | 100 | 15.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| STX240419P00105000 | 3/26/2024 4:37 PM | 105 | 9.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| STX240419P00110000 | 3/26/2024 3:55 PM | 110 | 13.11 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
| STX240419P00115000 | 12/14/2023 2:30 PM | 115 | 28.85 | 30.35 | 34.35 | 0.00 | 0.00% | - | 0 | 433.98% |
Related Tickers
WDC Western Digital Corporation
68.32
-2.64%
HPQ HP Inc.
27.62
-0.25%
NTAP NetApp, Inc.
100.14
-0.76%
LOGI Logitech International S.A.
78.08
-1.16%
PSTG Pure Storage, Inc.
51.82
-0.96%
DELL Dell Technologies Inc.
118.37
-1.04%
ANET Arista Networks, Inc.
257.19
-0.80%
SSYS Stratasys Ltd.
9.93
+1.43%
CRSR Corsair Gaming, Inc.
10.76
-1.47%
EBON Ebang International Holdings Inc.
8.24
+6.19%