U.S. Markets closed

Seagate Technology plc (STX)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.53-0.58 (-1.35%)
At close: 4:00PM EDT

42.52 -0.01 (-0.02%)
After hours: 5:30PM EDT

People also watch
WDCMUMRVLNVDANTAP
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
38.00STX170602C000380004.744.855.100.000.00%2286.23%
39.00STX170602C000390004.503.904.150.000.00%1376.07%
40.00STX170602C000400002.532.512.58-0.94-27.09%111229.69%
40.50STX170602C000405002.062.022.180.000.00%41033.99%
41.00STX170602C000410002.141.571.710.000.00%291929.98%
41.50STX170602C000415001.521.161.230.000.00%911124.71%
42.00STX170602C000420000.750.790.87-0.58-43.61%24624.22%
42.50STX170602C000425000.530.490.57-0.47-47.00%1767023.63%
43.00STX170602C000430000.310.300.35-0.33-51.56%14823323.44%
43.50STX170602C000435000.170.160.18-0.24-58.54%22749022.27%
44.00STX170602C000440000.090.080.09-0.17-65.38%1311522.17%
44.50STX170602C000445000.050.030.07-0.11-68.75%279425.20%
45.00STX170602C000450000.140.110.17-0.04-22.22%8010838.28%
45.50STX170602C000455000.010.010.03-0.03-75.00%205428.32%
46.00STX170602C000460000.020.000.020.000.00%3052029.69%
46.50STX170602C000465000.180.140.200.000.00%14052.34%
47.00STX170602C000470000.080.000.100.000.00%42049.61%
47.50STX170602C000475000.090.030.09-0.06-40.00%2252.34%
48.00STX170602C000480003.950.090.200.000.00%1162.70%
48.50STX170602C000485000.350.070.270.000.00%4669.14%
49.00STX170602C000490000.040.000.350.000.00%2373.63%
49.50STX170602C000495003.250.000.290.000.00%2274.22%
50.00STX170602C000500000.050.000.280.000.00%151677.15%
50.50STX170602C000505002.660.000.370.000.00%1186.13%
51.00STX170602C000510000.120.000.360.000.00%121589.26%
52.00STX170602C000520000.100.000.430.000.00%621100.20%
52.50STX170602C000525001.660.000.290.000.00%8895.12%
53.00STX170602C000530000.230.000.410.000.00%11106.06%
54.00STX170602C000540000.020.000.020.000.00%32570.31%
55.00STX170602C000550000.010.000.060.000.00%41185.16%
60.00STX170602C000600000.240.000.270.000.00%1111137.50%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
33.00STX170602P000330000.020.000.020.000.00%101075.00%
33.50STX170602P000335000.120.000.330.000.00%55113.28%
34.00STX170602P000340000.110.020.150.000.00%6693.75%
34.50STX170602P000345000.010.000.02-0.14-93.33%2864.06%
36.50STX170602P000365000.150.000.300.000.00%121177.93%
37.00STX170602P000370000.020.000.03-0.27-93.10%1752.34%
37.50STX170602P000375000.190.000.200.000.00%12860.94%
38.00STX170602P000380000.310.260.390.000.00%211577.34%
38.50STX170602P000385000.250.090.150.000.00%21153.13%
39.00STX170602P000390000.060.000.03-0.04-40.00%722435.16%
39.50STX170602P000395000.100.080.12-0.05-33.33%20342.38%
40.00STX170602P000400000.040.010.04-0.06-60.00%3610728.13%
40.50STX170602P000405000.050.030.070.000.00%56427.15%
41.00STX170602P000410000.130.080.110.0562.50%2115625.20%
41.50STX170602P000415000.150.150.210.0325.00%22835025.29%
42.00STX170602P000420000.300.280.330.0942.86%10728023.78%
42.50STX170602P000425000.490.480.550.036.52%25247524.02%
43.00STX170602P000430000.880.740.830.3979.59%18815423.88%
43.50STX170602P000435001.161.091.230.5075.76%36926.47%
44.00STX170602P000440001.891.511.650.7565.79%1924128.22%
44.50STX170602P000445002.341.842.090.9365.96%114429.49%
45.00STX170602P000450002.582.402.590.229.32%11534.38%
45.50STX170602P000455002.942.933.050.2910.94%23135.16%
46.00STX170602P000460002.983.253.500.000.00%5832.03%
46.50STX170602P000465004.203.904.05-0.27-6.04%11243.36%
47.50STX170602P000475001.225.306.100.000.00%21298.93%
48.50STX170602P000485006.195.858.050.000.00%22123.24%
49.00STX170602P000490006.206.308.500.000.00%55125.68%
50.00STX170602P000500007.607.708.650.000.00%31122.27%
50.50STX170602P000505007.137.8010.000.000.00%65140.43%
53.00STX170602P000530004.1010.4511.750.000.00%55143.07%