STT - State Street Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STT190816C000400002019-07-08 12:39PM EDT40.0014.9019.2020.450.00-30112.11%
STT190816C000450002019-06-17 12:03AM EDT45.0010.130.0010.450.00--00.00%
STT190816C000500002019-07-23 10:12AM EDT50.009.509.9010.20-0.40-4.04%1051.17%
STT190816C000525002019-07-22 3:03PM EDT52.506.877.357.800.00-3043.85%
STT190816C000550002019-07-23 1:31PM EDT55.004.785.155.30+0.24+5.29%1032.37%
STT190816C000575002019-07-23 3:59PM EDT57.503.073.003.15+0.54+21.34%21027.49%
STT190816C000600002019-07-23 3:49PM EDT60.001.421.381.46+0.37+35.24%84024.12%
STT190816C000625002019-07-23 3:59PM EDT62.500.490.460.53+0.17+53.13%658023.19%
STT190816C000650002019-07-23 2:37PM EDT65.000.140.090.16+0.04+40.00%1,408023.34%
STT190816C000675002019-07-23 11:55AM EDT67.500.090.010.08+0.07+350.00%614026.76%
STT190816C000700002019-07-22 9:42AM EDT70.000.090.020.080.00-1033.01%
STT190816C000725002019-06-19 12:55PM EDT72.500.100.022.110.00-457673.44%
STT190816C000750002019-07-19 2:11PM EDT75.000.020.000.000.00-3025.00%
STT190816C000800002019-06-19 1:43PM EDT80.000.050.002.100.00-108195.41%
STT190816C000850002019-06-20 10:27AM EDT85.000.010.001.940.00-3053105.96%
STT190816C000900002019-06-10 12:02AM EDT90.000.290.010.350.00-21482.42%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STT190816P000350002019-06-13 10:09AM EDT35.000.110.000.030.00-63879.69%
STT190816P000400002019-07-01 10:40AM EDT40.000.050.000.170.00--077.34%
STT190816P000425002019-07-19 3:02PM EDT42.500.020.000.180.00-30067.77%
STT190816P000450002019-07-18 9:36AM EDT45.000.090.000.080.00-10051.17%
STT190816P000475002019-07-23 3:12PM EDT47.500.030.090.11-0.06-66.67%1050.29%
STT190816P000500002019-07-23 2:30PM EDT50.000.050.040.07-0.03-37.50%3037.50%
STT190816P000525002019-07-23 11:11AM EDT52.500.110.080.12-0.02-15.38%3032.23%
STT190816P000550002019-07-23 3:31PM EDT55.000.240.230.25-0.05-17.24%55027.88%
STT190816P000575002019-07-23 3:41PM EDT57.500.540.540.59-0.15-21.74%14024.37%
STT190816P000600002019-07-23 3:44PM EDT60.001.341.361.43-0.41-23.43%16022.05%
STT190816P000625002019-07-23 1:54PM EDT62.503.252.933.05+0.23+7.62%5021.56%
STT190816P000650002019-07-23 1:54PM EDT65.005.584.955.40-0.63-10.14%4027.88%
STT190816P000675002019-06-18 11:51AM EDT67.5012.809.5512.750.00-102100.73%
STT190816P000700002019-07-23 1:07PM EDT70.0010.709.9010.30-5.05-32.06%25039.84%
STT190816P000725002019-07-01 3:32PM EDT72.5015.9512.0515.000.00-350070.02%
STT190816P000750002019-06-06 3:49PM EDT75.0019.1817.9518.550.00-252124.51%
STT190816P000800002019-06-24 9:40AM EDT80.0024.0019.9522.000.00-4090.53%