Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Stem, Inc. (STEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.34+0.39 (+3.01%)
At close: 04:00PM EDT
13.65 +0.31 (+2.32%)
After hours: 07:48PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STEM221007C000080002022-09-29 3:50PM EDT8.004.955.205.500.00-42162.50%
STEM221007C000110002022-09-29 9:32AM EDT11.001.902.352.650.00-311130.47%
STEM221007C000120002022-09-29 10:42AM EDT12.000.681.501.600.00-2797.27%
STEM221007C000130002022-09-30 3:09PM EDT13.000.900.800.95+0.27+42.86%2510395.12%
STEM221007C000140002022-09-30 3:53PM EDT14.000.380.350.45+0.08+26.67%5539890.04%
STEM221007C000150002022-09-30 3:42PM EDT15.000.170.100.20+0.07+70.00%847187.11%
STEM221007C000160002022-09-30 3:14PM EDT16.000.050.050.10-0.05-50.00%497295.31%
STEM221007C000170002022-09-30 11:26AM EDT17.000.050.000.100.00-50270107.81%
STEM221007C000175002022-09-20 1:06PM EDT17.500.900.000.100.00--15117.97%
STEM221007C000180002022-09-28 11:38AM EDT18.000.060.000.050.00-11189112.50%
STEM221007C000190002022-09-30 10:24AM EDT19.000.050.000.05-0.05-50.00%1387128.13%
STEM221007C000200002022-09-27 10:29AM EDT20.000.050.000.050.00-1297143.75%
STEM221007C000210002022-09-22 10:05AM EDT21.000.100.000.100.00-214176.56%
STEM221007C000220002022-09-19 11:27AM EDT22.000.150.000.050.00-14170.31%
STEM221007C000225002022-09-22 10:05AM EDT22.500.050.000.550.00--4280.47%
STEM221007C000240002022-09-14 12:53PM EDT24.000.100.001.050.00-11362.50%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STEM221007P000100002022-09-30 9:30AM EDT10.000.100.000.10+0.02+25.00%109131.25%
STEM221007P000110002022-09-30 3:13PM EDT11.000.070.050.10-0.27-79.41%2826104.69%
STEM221007P000120002022-09-30 2:44PM EDT12.000.160.150.20-0.34-68.00%262890.23%
STEM221007P000125002022-09-30 3:57PM EDT12.500.350.300.35-0.22-38.60%213892.97%
STEM221007P000130002022-09-30 3:56PM EDT13.000.460.450.55-0.84-64.62%5412090.23%
STEM221007P000140002022-09-30 3:50PM EDT14.000.950.951.05-0.60-38.71%1318881.45%
STEM221007P000150002022-09-30 10:40AM EDT15.001.311.701.85-0.89-40.45%920279.69%
STEM221007P000160002022-09-29 2:40PM EDT16.003.442.552.900.00-104592.19%
STEM221007P000170002022-09-23 1:32PM EDT17.003.233.503.800.00-123138.28%
STEM221007P000175002022-09-23 9:40AM EDT17.503.284.004.300.00-1010149.22%
STEM221007P000180002022-09-27 12:27PM EDT18.005.204.204.800.00-311160.16%
STEM221007P000190002022-09-02 12:37PM EDT19.004.905.505.800.00-55180.47%
STEM221007P000200002022-09-20 11:22AM EDT20.003.506.506.800.00--1198.83%
Advertisement
Advertisement