U.S. Markets open in 2 hrs 8 mins

Starwood Property Trust, Inc. (STWD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.30+0.32 (+1.28%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STWD211217C000210002021-04-20 10:34AM EDT21.004.304.004.200.00--10.00%
STWD211217C000220002021-04-20 1:46PM EDT22.003.403.103.300.00--106.25%
STWD211217C000230002021-06-18 3:09PM EDT23.002.453.303.600.00-4449.81%
STWD211217C000250002021-06-22 11:59AM EDT25.001.721.852.050.00-52,24239.94%
STWD211217C000260002021-06-22 1:40PM EDT26.001.211.351.500.00-1331,58937.74%
STWD211217C000270002021-06-23 3:54PM EDT27.000.900.901.05+0.01+1.12%16,39635.89%
STWD211217C000280002021-06-21 12:46PM EDT28.000.540.550.700.00-91,02534.28%
STWD211217C000290002021-06-23 9:57AM EDT29.000.350.400.450.00-307733.11%
STWD211217C000300002021-06-09 11:25AM EDT30.000.190.200.300.00-15332.96%
STWD211217C000320002021-06-22 10:19AM EDT32.000.100.050.100.00-84131.15%
STWD211217C000330002021-06-14 2:28PM EDT33.000.100.000.150.00-13137.40%
STWD211217C000340002021-04-21 10:41AM EDT34.000.150.000.500.00--455.42%
STWD211217C000350002021-05-03 11:54AM EDT35.000.100.000.000.00--1012.50%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STWD211217P000130002021-05-06 1:46PM EDT13.000.250.000.150.00--275.00%
STWD211217P000170002021-04-26 1:49PM EDT17.000.250.150.250.00-2258.89%
STWD211217P000180002021-06-21 1:51PM EDT18.000.190.100.200.00--451.95%
STWD211217P000190002021-06-21 3:39PM EDT19.000.220.150.250.00-55548.15%
STWD211217P000200002021-06-17 3:11PM EDT20.000.390.250.350.00-1221346.00%
STWD211217P000220002021-06-18 1:06PM EDT22.000.800.500.600.00-61,65140.04%
STWD211217P000230002021-06-18 9:39AM EDT23.001.100.700.800.00-816537.50%
STWD211217P000240002021-06-23 3:45PM EDT24.001.151.001.100.00-1538935.89%
STWD211217P000250002021-06-22 1:40PM EDT25.001.491.351.50-0.06-3.87%1024534.67%
STWD211217P000270002021-06-17 1:08PM EDT27.003.072.352.500.00-11,00430.37%
STWD211217P000290002021-06-17 1:08PM EDT29.004.623.804.000.00--1928.57%
STWD211217P000300002021-06-17 10:04AM EDT30.005.104.604.900.00--129.20%