U.S. Markets closed

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
25.30 0.00 (0.00%)
After hours: 05:25PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STWD230120C000025002021-06-23 1:11PM EDT2.5023.7621.5026.500.00-11217.19%
STWD230120C000050002021-01-25 4:58PM EDT5.0014.3915.5020.500.00-111184.38%
STWD230120C000100002021-03-01 3:54PM EDT10.0013.4012.5017.500.00-10104.74%
STWD230120C000125002021-03-29 3:41PM EDT12.5012.4311.0016.000.00-6154.15%
STWD230120C000150002021-06-07 1:44PM EDT15.0011.1011.0012.100.00-19552.76%
STWD230120C000175002021-04-30 10:42AM EDT17.508.207.409.600.00-13948.95%
STWD230120C000200002021-06-23 12:43PM EDT20.006.296.306.500.00-117630.69%
STWD230120C000225002021-06-24 10:02AM EDT22.503.903.804.10+1.10+39.29%18322.34%
STWD230120C000250002021-06-24 11:26AM EDT25.002.352.102.45+0.22+10.33%1041119.87%
STWD230120C000270002021-06-18 10:12AM EDT27.001.151.151.850.00-114721.75%
STWD230120C000300002020-11-09 4:33PM EDT30.000.300.000.000.00-203.13%
STWD230120C000320002021-06-15 11:49AM EDT32.000.400.150.500.00-2719.65%
STWD230120C000350002021-06-23 2:40PM EDT35.000.200.200.35-0.05-20.00%28921.88%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STWD230120P000025002021-06-10 10:47AM EDT2.500.100.050.200.00-4208111.33%
STWD230120P000050002020-11-05 1:00PM EDT5.001.030.000.000.00-5025.00%
STWD230120P000075002021-04-28 9:30AM EDT7.500.300.000.400.00-12663.87%
STWD230120P000100002021-02-01 4:00PM EDT10.000.850.450.750.00-3465.33%
STWD230120P000125002021-06-09 9:53AM EDT12.500.370.300.550.00-12850.39%
STWD230120P000150002021-06-24 9:53AM EDT15.000.500.450.75-0.05-9.09%34243.75%
STWD230120P000175002021-06-09 12:26PM EDT17.500.900.651.050.00-112638.50%
STWD230120P000250002021-06-11 2:06PM EDT25.003.503.303.900.00-48535.23%
STWD230120P000300002021-06-18 11:54AM EDT30.007.756.007.600.00-215138.89%
STWD230120P000350002021-03-08 10:45AM EDT35.0014.4011.4014.900.00-23853.93%