Advertisement
Advertisement
U.S. markets close in 4 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stem, Inc. (STEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.48-1.65 (-10.23%)
As of 11:47AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STEM220819C000025002022-07-15 12:17PM EDT2.505.2512.9013.200.00--24,100.00%
STEM220819C000050002022-08-19 10:45AM EDT5.009.409.109.30-0.56-5.62%1600.00%
STEM220819C000070002022-07-20 3:10PM EDT7.002.257.107.300.00--10.00%
STEM220819C000075002022-08-18 3:01PM EDT7.508.696.606.800.00-31890.00%
STEM220819C000080002022-08-18 3:08PM EDT8.008.206.006.200.00-180.00%
STEM220819C000085002022-08-19 10:27AM EDT8.506.205.505.70-1.45-18.95%12100.00%
STEM220819C000090002022-08-19 11:05AM EDT9.005.205.005.30-1.76-25.29%11070.00%
STEM220819C000095002022-08-19 10:54AM EDT9.504.824.604.80-1.38-22.26%101870.00%
STEM220819C000100002022-08-19 11:20AM EDT10.004.204.104.30-2.00-32.26%41,0790.00%
STEM220819C000105002022-08-19 9:41AM EDT10.504.903.603.80-0.90-15.52%13490.00%
STEM220819C000110002022-08-19 10:32AM EDT11.003.703.103.30-1.50-28.85%12110.00%
STEM220819C000115002022-08-19 10:08AM EDT11.503.272.602.85-1.23-27.33%24,6510.00%
STEM220819C000120002022-08-19 11:15AM EDT12.002.242.102.30-1.76-44.00%31130.00%
STEM220819C000125002022-08-19 9:43AM EDT12.502.751.601.70-0.45-14.06%46620.00%
STEM220819C000130002022-08-19 11:32AM EDT13.001.261.151.30-1.74-58.00%463390.00%
STEM220819C000140002022-08-19 11:31AM EDT14.000.350.300.35-1.78-83.57%204920.00%
STEM220819C000150002022-08-19 10:45AM EDT15.000.050.000.05-1.04-95.41%30075657.81%
STEM220819C000160002022-08-19 10:48AM EDT16.000.050.000.05-0.25-83.33%33931121.88%
STEM220819C000170002022-08-18 3:59PM EDT17.000.050.000.050.00-2,8411,755178.13%
STEM220819C000180002022-08-18 3:56PM EDT18.000.030.000.050.00-89752228.13%
STEM220819C000190002022-08-18 9:58AM EDT19.000.050.000.050.00-1136271.88%
STEM220819C000200002022-08-09 9:31AM EDT20.000.290.000.050.00-113312.50%
STEM220819C000210002022-08-08 10:34AM EDT21.000.130.000.050.00-44350.00%
STEM220819C000220002022-08-16 9:30AM EDT22.000.050.000.000.00-1250.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STEM220819P000050002022-08-01 1:15PM EDT5.000.050.000.050.00-340950.00%
STEM220819P000060002022-07-22 2:08PM EDT6.000.150.000.050.00-23800.00%
STEM220819P000070002022-08-08 12:03PM EDT7.000.130.000.050.00-121675.00%
STEM220819P000075002022-08-05 11:06AM EDT7.500.050.000.100.00-15266687.50%
STEM220819P000080002022-08-05 11:08AM EDT8.000.050.000.050.00-339562.50%
STEM220819P000085002022-08-05 3:07PM EDT8.500.040.000.050.00-1026506.25%
STEM220819P000090002022-08-12 11:36AM EDT9.000.020.000.000.00-319450.00%
STEM220819P000095002022-08-08 1:58PM EDT9.500.040.000.050.00-5180412.50%
STEM220819P000100002022-08-10 12:31PM EDT10.000.040.000.050.00-18166368.75%
STEM220819P000105002022-08-05 3:45PM EDT10.500.100.000.050.00-24237328.13%
STEM220819P000110002022-08-10 12:10PM EDT11.000.050.000.050.00-1043287.50%
STEM220819P000115002022-08-11 1:11PM EDT11.500.050.000.050.00-964246.88%
STEM220819P000120002022-08-12 12:00PM EDT12.000.040.000.050.00-2133209.38%
STEM220819P000125002022-08-19 11:03AM EDT12.500.030.000.05-0.09-75.00%1352170.31%
STEM220819P000130002022-08-15 11:15AM EDT13.000.050.000.050.00-151308132.81%
STEM220819P000140002022-08-19 11:28AM EDT14.000.100.050.15-0.10-50.00%2453,94292.19%
STEM220819P000150002022-08-19 11:07AM EDT15.000.850.750.85+0.81+2,025.00%149393160.16%
STEM220819P000160002022-08-19 11:19AM EDT16.001.851.701.90+1.56+537.93%1380257.81%
STEM220819P000170002022-08-19 10:36AM EDT17.002.432.752.85+1.38+131.43%11118337.50%
STEM220819P000180002022-08-18 3:15PM EDT18.001.763.604.000.00-228407.03%
Advertisement
Advertisement