STT - State Street Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STT200221C000375002019-09-16 11:05AM EST37.5023.3921.5023.700.00--00.00%
STT200221C000425002019-09-15 11:07PM EST42.5019.1517.4517.950.00---0.00%
STT200221C000450002019-09-19 1:17PM EST45.0016.5916.6518.600.00-100.00%
STT200221C000500002019-12-30 3:42PM EST50.0029.7530.2030.800.00-4092.29%
STT200221C000525002019-12-30 3:42PM EST52.5027.5027.6528.350.00-1087.01%
STT200221C000550002020-01-02 3:21PM EST55.0025.6025.1525.900.00-1281.45%
STT200221C000575002019-12-30 3:42PM EST57.5022.4522.6523.450.00-10075.59%
STT200221C000600002019-12-30 3:42PM EST60.0019.9520.1021.000.00-7169.63%
STT200221C000625002020-01-16 2:56PM EST62.5018.1317.5518.550.00-5763.43%
STT200221C000650002019-12-30 3:40PM EST65.0014.9515.0516.200.00-18059.72%
STT200221C000675002020-01-07 10:41AM EST67.5014.5012.5513.750.00-11752.88%
STT200221C000700002020-01-22 1:39PM EST70.0011.0510.6510.90-1.05-8.68%1218036.77%
STT200221C000725002020-01-16 3:52PM EST72.509.397.658.700.00-22135.91%
STT200221C000750002020-01-21 9:30AM EST75.006.406.156.25-1.40-17.95%212828.66%
STT200221C000775002020-01-22 12:53PM EST77.504.224.004.35-0.80-15.94%134227.74%
STT200221C000800002020-01-22 1:52PM EST80.002.442.422.50-0.66-21.29%781,14923.78%
STT200221C000825002020-01-22 3:57PM EST82.501.271.241.31-0.39-23.49%961,33022.68%
STT200221C000850002020-01-22 3:49PM EST85.000.580.560.60-0.21-26.58%5060722.10%
STT200221C000875002020-01-22 3:48PM EST87.500.240.230.27-0.16-40.00%3086822.51%
STT200221C000900002020-01-22 3:25PM EST90.000.090.090.13-0.06-40.00%3190323.54%
STT200221C000950002020-01-22 9:49AM EST95.000.010.020.04-0.02-66.67%568626.56%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STT200221P000300002019-10-01 12:43PM EST30.000.200.000.000.00-813850.00%
STT200221P000325002019-11-15 1:03PM EST32.500.100.000.070.00-1670124.22%
STT200221P000350002019-11-19 3:15PM EST35.000.030.000.070.00-11165114.06%
STT200221P000375002019-11-06 10:31AM EST37.500.090.000.000.00-19550.00%
STT200221P000400002019-10-28 1:36PM EST40.000.130.000.340.00-1463120.51%
STT200221P000425002020-01-16 3:47PM EST42.500.010.000.060.00-1610487.50%
STT200221P000450002020-01-21 9:30AM EST45.000.040.000.070.00-2317982.03%
STT200221P000475002020-01-06 2:18PM EST47.500.060.000.090.00-420477.34%
STT200221P000500002019-12-17 9:52AM EST50.000.080.000.270.00-3082.42%
STT200221P000525002020-01-02 9:45AM EST52.500.050.000.140.00-615967.97%
STT200221P000550002020-01-13 10:15AM EST55.000.080.000.140.00-28961.33%
STT200221P000575002020-01-13 12:42PM EST57.500.100.000.140.00-312855.08%
STT200221P000600002020-01-22 3:58PM EST60.000.040.010.07-0.19-82.61%15048.83%
STT200221P000625002020-01-21 12:27PM EST62.500.050.060.170.00-35250.00%
STT200221P000650002020-01-17 12:50PM EST65.000.080.000.110.00-130640.04%
STT200221P000675002020-01-22 12:00PM EST67.500.070.040.17-0.02-22.22%11,95837.06%
STT200221P000700002020-01-22 2:55PM EST70.000.160.170.21+0.02+14.29%12355132.23%
STT200221P000725002020-01-22 1:14PM EST72.500.290.310.35+0.07+31.82%749829.49%
STT200221P000750002020-01-22 1:10PM EST75.000.530.540.58+0.11+26.19%434,34526.54%
STT200221P000775002020-01-22 3:43PM EST77.501.060.971.03+0.32+43.24%1473924.27%
STT200221P000800002020-01-22 3:33PM EST80.001.871.771.83+0.42+28.97%1161,30322.39%
STT200221P000825002020-01-22 3:34PM EST82.503.243.103.25+0.93+40.26%1517922.46%
STT200221P000850002020-01-22 12:00PM EST85.004.974.755.30+0.93+23.02%111625.49%
STT200221P000900002020-01-17 10:36AM EST90.005.759.309.800.00--829.54%