NYSE - Nasdaq Real Time Price USD

STMicroelectronics N.V. (STM)

42.60 +0.46 (+1.09%)
At close: April 25 at 4:00 PM EDT
42.21 -0.39 (-0.92%)
Pre-Market: 6:14 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
STM240517C00025000 4/18/2024 1:57 PM 25 14.90 0.00 0.00 0.00 0.00% 5 0 0.00%
STM240517C00035000 4/17/2024 5:02 PM 35 5.70 0.00 0.00 0.00 0.00% 2 0 0.00%
STM240517C00036000 4/22/2024 5:24 PM 36 3.90 0.00 0.00 0.00 0.00% 3 0 0.00%
STM240517C00037000 4/23/2024 7:32 PM 37 3.70 0.00 0.00 0.00 0.00% 1 0 0.00%
STM240517C00038000 4/23/2024 4:01 PM 38 2.90 0.00 0.00 0.00 0.00% 3 0 0.00%
STM240517C00039000 4/25/2024 6:38 PM 39 4.10 0.00 0.00 0.00 0.00% 12 0 0.00%
STM240517C00040000 4/25/2024 3:34 PM 40 3.10 0.00 0.00 0.00 0.00% 18 0 0.00%
STM240517C00041000 4/25/2024 1:30 PM 41 2.00 0.00 0.00 0.00 0.00% 3 0 0.00%
STM240517C00042000 4/25/2024 6:52 PM 42 1.85 0.00 0.00 0.00 0.00% 221 0 0.00%
STM240517C00043000 4/25/2024 7:44 PM 43 1.32 0.00 0.00 0.00 0.00% 110 0 1.56%
STM240517C00044000 4/25/2024 5:17 PM 44 0.83 0.00 0.00 0.00 0.00% 280 0 3.13%
STM240517C00045000 4/25/2024 6:36 PM 45 0.65 0.00 0.00 0.00 0.00% 74 0 6.25%
STM240517C00046000 4/25/2024 2:40 PM 46 0.50 0.00 0.00 0.00 0.00% 10 0 6.25%
STM240517C00047000 4/25/2024 2:37 PM 47 0.35 0.00 0.00 0.00 0.00% 6 0 12.50%
STM240517C00048000 4/24/2024 7:28 PM 48 0.23 0.00 0.00 0.00 0.00% 27 0 12.50%
STM240517C00049000 4/24/2024 4:33 PM 49 0.15 0.00 0.00 0.00 0.00% 6 0 12.50%
STM240517C00050000 4/24/2024 6:32 PM 50 0.10 0.00 0.00 0.00 0.00% 4 0 12.50%
STM240517C00055000 4/25/2024 5:42 PM 55 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
STM240517C00060000 4/4/2024 3:33 PM 60 0.05 0.00 0.00 0.00 0.00% 5 0 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
STM240517P00035000 4/24/2024 4:10 PM 35 0.14 0.00 0.00 0.00 0.00% 3 0 25.00%
STM240517P00036000 4/25/2024 1:32 PM 36 0.12 0.00 0.00 0.00 0.00% 4 0 12.50%
STM240517P00037000 4/25/2024 5:44 PM 37 0.10 0.00 0.00 0.00 0.00% 5 0 12.50%
STM240517P00038000 4/25/2024 6:24 PM 38 0.15 0.00 0.00 0.00 0.00% 35 0 12.50%
STM240517P00039000 4/25/2024 2:17 PM 39 0.30 0.00 0.00 0.00 0.00% 452 0 12.50%
STM240517P00040000 4/25/2024 4:38 PM 40 0.50 0.00 0.00 0.00 0.00% 27 0 6.25%
STM240517P00041000 4/25/2024 2:02 PM 41 0.90 0.00 0.00 0.00 0.00% 5 0 3.13%
STM240517P00042000 4/25/2024 2:44 PM 42 1.00 0.00 0.00 0.00 0.00% 268 0 1.56%
STM240517P00043000 4/25/2024 2:02 PM 43 1.80 0.00 0.00 0.00 0.00% 4 0 0.00%
STM240517P00044000 4/25/2024 5:36 PM 44 2.10 0.00 0.00 0.00 0.00% 37 0 0.00%
STM240517P00045000 4/24/2024 6:51 PM 45 3.80 0.00 0.00 0.00 0.00% 200 0 0.00%
STM240517P00046000 4/2/2024 5:47 PM 46 4.33 0.00 0.00 0.00 0.00% 1 0 0.00%
STM240517P00047000 4/17/2024 7:23 PM 47 6.90 0.00 0.00 0.00 0.00% 1 0 0.00%
STM240517P00049000 3/28/2024 2:07 PM 49 6.00 0.00 0.00 0.00 0.00% 18 0 0.00%

Related Tickers

MCHP Microchip Technology Incorporated
92.21
+1.69%
 
ON ON Semiconductor Corporation
66.38
+1.30%
 
IFNNY Infineon Technologies AG
34.90
+3.81%
 
ADI Analog Devices, Inc.
197.94
+0.73%
 
NXPI NXP Semiconductors N.V.
238.08
+1.29%
 
WOLF Wolfspeed, Inc.
24.87
+1.59%
 
SWKS Skyworks Solutions, Inc.
102.95
+1.81%
 
SLAB Silicon Laboratories Inc.
118.93
+4.09%
 
ALGM Allegro MicroSystems, Inc.
29.13
+1.25%
 
LSCC Lattice Semiconductor Corporation
73.91
+3.26%