Advertisement
Advertisement
Stem, Inc. (STEM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STEM220819C00002500 | 2022-07-15 12:17PM EDT | 2.50 | 5.25 | 12.90 | 13.20 | 0.00 | - | - | 2 | 4,100.00% |
| STEM220819C00005000 | 2022-08-19 10:45AM EDT | 5.00 | 9.40 | 9.10 | 9.30 | -0.56 | -5.62% | 1 | 60 | 0.00% |
| STEM220819C00007000 | 2022-07-20 3:10PM EDT | 7.00 | 2.25 | 7.10 | 7.30 | 0.00 | - | - | 1 | 0.00% |
| STEM220819C00007500 | 2022-08-18 3:01PM EDT | 7.50 | 8.69 | 6.60 | 6.80 | 0.00 | - | 3 | 189 | 0.00% |
| STEM220819C00008000 | 2022-08-18 3:08PM EDT | 8.00 | 8.20 | 6.00 | 6.20 | 0.00 | - | 1 | 8 | 0.00% |
| STEM220819C00008500 | 2022-08-19 10:27AM EDT | 8.50 | 6.20 | 5.50 | 5.70 | -1.45 | -18.95% | 1 | 210 | 0.00% |
| STEM220819C00009000 | 2022-08-19 11:05AM EDT | 9.00 | 5.20 | 5.00 | 5.30 | -1.76 | -25.29% | 1 | 107 | 0.00% |
| STEM220819C00009500 | 2022-08-19 10:54AM EDT | 9.50 | 4.82 | 4.60 | 4.80 | -1.38 | -22.26% | 10 | 187 | 0.00% |
| STEM220819C00010000 | 2022-08-19 11:20AM EDT | 10.00 | 4.20 | 4.10 | 4.30 | -2.00 | -32.26% | 4 | 1,079 | 0.00% |
| STEM220819C00010500 | 2022-08-19 9:41AM EDT | 10.50 | 4.90 | 3.60 | 3.80 | -0.90 | -15.52% | 1 | 349 | 0.00% |
| STEM220819C00011000 | 2022-08-19 10:32AM EDT | 11.00 | 3.70 | 3.10 | 3.30 | -1.50 | -28.85% | 1 | 211 | 0.00% |
| STEM220819C00011500 | 2022-08-19 10:08AM EDT | 11.50 | 3.27 | 2.60 | 2.85 | -1.23 | -27.33% | 2 | 4,651 | 0.00% |
| STEM220819C00012000 | 2022-08-19 11:15AM EDT | 12.00 | 2.24 | 2.10 | 2.30 | -1.76 | -44.00% | 3 | 113 | 0.00% |
| STEM220819C00012500 | 2022-08-19 9:43AM EDT | 12.50 | 2.75 | 1.60 | 1.70 | -0.45 | -14.06% | 4 | 662 | 0.00% |
| STEM220819C00013000 | 2022-08-19 11:32AM EDT | 13.00 | 1.26 | 1.15 | 1.30 | -1.74 | -58.00% | 46 | 339 | 0.00% |
| STEM220819C00014000 | 2022-08-19 11:31AM EDT | 14.00 | 0.35 | 0.30 | 0.35 | -1.78 | -83.57% | 20 | 492 | 0.00% |
| STEM220819C00015000 | 2022-08-19 10:45AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | -1.04 | -95.41% | 300 | 756 | 57.81% |
| STEM220819C00016000 | 2022-08-19 10:48AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 33 | 931 | 121.88% |
| STEM220819C00017000 | 2022-08-18 3:59PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,841 | 1,755 | 178.13% |
| STEM220819C00018000 | 2022-08-18 3:56PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 89 | 752 | 228.13% |
| STEM220819C00019000 | 2022-08-18 9:58AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 271.88% |
| STEM220819C00020000 | 2022-08-09 9:31AM EDT | 20.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 312.50% |
| STEM220819C00021000 | 2022-08-08 10:34AM EDT | 21.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 350.00% |
| STEM220819C00022000 | 2022-08-16 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STEM220819P00005000 | 2022-08-01 1:15PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 40 | 950.00% |
| STEM220819P00006000 | 2022-07-22 2:08PM EDT | 6.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 800.00% |
| STEM220819P00007000 | 2022-08-08 12:03PM EDT | 7.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 675.00% |
| STEM220819P00007500 | 2022-08-05 11:06AM EDT | 7.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 266 | 687.50% |
| STEM220819P00008000 | 2022-08-05 11:08AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 562.50% |
| STEM220819P00008500 | 2022-08-05 3:07PM EDT | 8.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 506.25% |
| STEM220819P00009000 | 2022-08-12 11:36AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 194 | 50.00% |
| STEM220819P00009500 | 2022-08-08 1:58PM EDT | 9.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 180 | 412.50% |
| STEM220819P00010000 | 2022-08-10 12:31PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 18 | 166 | 368.75% |
| STEM220819P00010500 | 2022-08-05 3:45PM EDT | 10.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 237 | 328.13% |
| STEM220819P00011000 | 2022-08-10 12:10PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 43 | 287.50% |
| STEM220819P00011500 | 2022-08-11 1:11PM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 64 | 246.88% |
| STEM220819P00012000 | 2022-08-12 12:00PM EDT | 12.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 133 | 209.38% |
| STEM220819P00012500 | 2022-08-19 11:03AM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 1 | 352 | 170.31% |
| STEM220819P00013000 | 2022-08-15 11:15AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 308 | 132.81% |
| STEM220819P00014000 | 2022-08-19 11:28AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 245 | 3,942 | 92.19% |
| STEM220819P00015000 | 2022-08-19 11:07AM EDT | 15.00 | 0.85 | 0.75 | 0.85 | +0.81 | +2,025.00% | 149 | 393 | 160.16% |
| STEM220819P00016000 | 2022-08-19 11:19AM EDT | 16.00 | 1.85 | 1.70 | 1.90 | +1.56 | +537.93% | 1 | 380 | 257.81% |
| STEM220819P00017000 | 2022-08-19 10:36AM EDT | 17.00 | 2.43 | 2.75 | 2.85 | +1.38 | +131.43% | 11 | 118 | 337.50% |
| STEM220819P00018000 | 2022-08-18 3:15PM EDT | 18.00 | 1.76 | 3.60 | 4.00 | 0.00 | - | 2 | 28 | 407.03% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
