NYSE - Delayed Quote • USD
Starwood Property Trust, Inc. (STWD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:42 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240517C00017000 | 4/23/2024 5:36 PM | 17 | 2.95 | 1.50 | 4.70 | 0.00 | 0.00% | 1 | 1 | 88.28% |
| STWD240517C00018000 | 4/26/2024 1:45 PM | 18 | 1.56 | 1.60 | 1.70 | 0.24 | 18.18% | 6 | 24 | 39.75% |
| STWD240517C00019000 | 4/26/2024 2:37 PM | 19 | 0.73 | 0.75 | 0.85 | 0.13 | 21.67% | 20 | 380 | 30.66% |
| STWD240517C00020000 | 4/26/2024 6:23 PM | 20 | 0.25 | 0.20 | 0.30 | 0.05 | 25.00% | 165 | 1,049 | 27.05% |
| STWD240517C00021000 | 4/25/2024 7:29 PM | 21 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 25 | 3,437 | 33.01% |
| STWD240517C00022000 | 4/26/2024 5:17 PM | 22 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 23 | 637 | 40.04% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240517P00015000 | 4/10/2024 3:40 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 109.77% |
| STWD240517P00016000 | 4/10/2024 2:39 PM | 16 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 6 | 90.43% |
| STWD240517P00017000 | 4/24/2024 5:22 PM | 17 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 10 | 51.37% |
| STWD240517P00018000 | 4/26/2024 1:34 PM | 18 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 432 | 31.06% |
| STWD240517P00019000 | 4/26/2024 6:44 PM | 19 | 0.25 | 0.20 | 0.30 | -0.12 | -32.43% | 52 | 973 | 27.74% |
| STWD240517P00020000 | 4/25/2024 1:30 PM | 20 | 0.90 | 0.65 | 0.75 | 0.00 | 0.00% | 2 | 347 | 24.22% |
| STWD240517P00021000 | 4/10/2024 2:42 PM | 21 | 1.65 | 0.10 | 2.60 | 0.00 | 0.00% | 2 | 39 | 90.43% |
| STWD240517P00022000 | 3/27/2024 1:57 PM | 22 | 1.95 | 2.45 | 3.40 | 0.00 | 0.00% | 1 | 0 | 66.31% |
Related Tickers
BXMT Blackstone Mortgage Trust, Inc.
17.91
+1.47%
ABR Arbor Realty Trust, Inc.
12.82
+2.23%
CIM Chimera Investment Corporation
4.1900
+0.96%
RITM Rithm Capital Corp.
11.21
+0.81%
NLY Annaly Capital Management, Inc.
18.88
+1.02%
ARI Apollo Commercial Real Estate Finance, Inc.
10.80
+0.65%
LADR Ladder Capital Corp
11.00
+1.85%
RC Ready Capital Corporation
8.85
+1.72%
AGNC AGNC Investment Corp.
9.33
+0.97%
TWO Two Harbors Investment Corp.
12.53
+1.38%