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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621C00010000 | 9/27/2023 7:59 PM | 10 | 9.50 | 7.30 | 7.50 | 0.00 | 0.00% | 10 | 3 | 0.00% |
| STWD240621C00013000 | 10/11/2023 2:40 PM | 13 | 6.33 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 83 | 0.00% |
| STWD240621C00014000 | 12/19/2023 8:49 PM | 14 | 7.90 | 4.30 | 8.30 | 0.00 | 0.00% | 6 | 0 | 106.06% |
| STWD240621C00015000 | 3/26/2024 7:59 PM | 15 | 5.24 | 2.40 | 5.90 | 0.00 | 0.00% | 3 | 0 | 119.73% |
| STWD240621C00016000 | 3/26/2024 7:35 PM | 16 | 3.90 | 2.10 | 4.70 | 0.00 | 0.00% | 145 | 0 | 94.73% |
| STWD240621C00017000 | 4/25/2024 1:58 PM | 17 | 2.60 | 2.70 | 2.80 | 0.00 | 0.00% | 1 | 9 | 40.43% |
| STWD240621C00018000 | 4/25/2024 7:36 PM | 18 | 1.59 | 0.15 | 1.90 | 0.00 | 0.00% | 6 | 107 | 33.50% |
| STWD240621C00019000 | 4/25/2024 7:49 PM | 19 | 0.85 | 1.05 | 1.15 | 0.00 | 0.00% | 2 | 661 | 29.44% |
| STWD240621C00020000 | 4/26/2024 7:52 PM | 20 | 0.50 | 0.50 | 0.55 | 0.05 | 11.11% | 27 | 3,388 | 25.34% |
| STWD240621C00021000 | 4/26/2024 3:00 PM | 21 | 0.22 | 0.20 | 0.25 | 0.07 | 46.67% | 2 | 3,296 | 24.90% |
| STWD240621C00022000 | 4/26/2024 5:47 PM | 22 | 0.10 | 0.05 | 0.15 | 0.02 | 25.00% | 26 | 5,346 | 27.93% |
| STWD240621C00023000 | 4/26/2024 4:43 PM | 23 | 0.06 | 0.00 | 0.15 | 0.01 | 20.00% | 5 | 2,648 | 34.57% |
| STWD240621C00024000 | 4/24/2024 6:24 PM | 24 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 2,322 | 43.95% |
| STWD240621C00025000 | 4/22/2024 6:17 PM | 25 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2,199 | 36.52% |
| STWD240621C00026000 | 1/22/2024 5:56 PM | 26 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 35 | 65.92% |
| STWD240621C00027000 | 12/28/2023 4:58 PM | 27 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 48 | 123 | 51.56% |
| STWD240621C00032000 | 7/18/2023 5:29 PM | 32 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 20 | 63.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240621P00003000 | 10/19/2023 6:23 PM | 3 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1 | 237.50% |
| STWD240621P00005000 | 4/28/2023 3:21 PM | 5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 200 | 200 | 260.16% |
| STWD240621P00008000 | 12/21/2023 2:30 PM | 8 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 176.56% |
| STWD240621P00010000 | 10/18/2023 7:24 PM | 10 | 0.21 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 60 | 101.56% |
| STWD240621P00012000 | 2/13/2024 5:45 PM | 12 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 80.86% |
| STWD240621P00013000 | 2/9/2024 3:05 PM | 13 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 700 | 2,064 | 66.21% |
| STWD240621P00014000 | 2/26/2024 8:24 PM | 14 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 34 | 80.18% |
| STWD240621P00015000 | 4/16/2024 6:47 PM | 15 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 5,184 | 67.77% |
| STWD240621P00016000 | 4/26/2024 7:28 PM | 16 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 1 | 90 | 37.31% |
| STWD240621P00017000 | 4/25/2024 6:28 PM | 17 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 7 | 412 | 31.74% |
| STWD240621P00018000 | 4/25/2024 7:41 PM | 18 | 0.23 | 0.20 | 0.30 | -0.07 | -23.33% | 10 | 1,341 | 29.20% |
| STWD240621P00019000 | 4/26/2024 7:15 PM | 19 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 9 | 1,319 | 24.27% |
| STWD240621P00020000 | 4/25/2024 5:32 PM | 20 | 1.11 | 0.85 | 0.95 | 0.00 | 0.00% | 3 | 1,500 | 21.92% |
| STWD240621P00021000 | 4/23/2024 2:30 PM | 21 | 1.50 | 1.55 | 1.65 | 0.00 | 0.00% | 5 | 97 | 20.41% |
| STWD240621P00022000 | 4/17/2024 6:43 PM | 22 | 2.55 | 1.30 | 4.20 | -0.34 | -11.76% | 10 | 72 | 86.82% |
| STWD240621P00023000 | 4/18/2024 1:45 PM | 23 | 3.87 | 2.00 | 5.50 | 0.00 | 0.00% | 3 | 9 | 106.54% |
| STWD240621P00024000 | 1/18/2024 2:47 PM | 24 | 3.90 | 2.80 | 7.00 | 0.00 | 0.00% | 26 | 115 | 54.79% |
| STWD240621P00025000 | 4/15/2024 1:52 PM | 25 | 5.80 | 3.50 | 7.00 | 0.00 | 0.00% | 1 | 0 | 105.81% |
| STWD240621P00026000 | 1/2/2024 4:59 PM | 26 | 5.20 | 5.70 | 6.80 | 0.00 | 0.00% | 1 | 2 | 61.72% |
| STWD240621P00027000 | 9/15/2023 3:24 PM | 27 | 6.80 | 8.30 | 8.60 | 0.00 | 0.00% | - | 1 | 98.44% |
Related Tickers
BXMT Blackstone Mortgage Trust, Inc.
17.91
+1.47%
ABR Arbor Realty Trust, Inc.
12.82
+2.23%
RITM Rithm Capital Corp.
11.21
+0.81%
CIM Chimera Investment Corporation
4.1900
+0.96%
ARI Apollo Commercial Real Estate Finance, Inc.
10.80
+0.65%
NLY Annaly Capital Management, Inc.
18.88
+1.02%
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%