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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920C00015000 | 4/16/2024 5:30 PM | 15 | 4.20 | 3.40 | 6.20 | 0.00 | 0.00% | - | 1 | 81.74% |
| STWD240920C00016000 | 2/21/2024 5:13 PM | 16 | 3.70 | 3.20 | 5.40 | 0.00 | 0.00% | 1 | 17 | 76.07% |
| STWD240920C00017000 | 4/17/2024 1:51 PM | 17 | 3.20 | 1.85 | 3.00 | 0.00 | 0.00% | 2 | 91 | 30.76% |
| STWD240920C00018000 | 4/26/2024 7:59 PM | 18 | 2.07 | 2.05 | 2.20 | 0.27 | 15.00% | 1 | 552 | 27.88% |
| STWD240920C00019000 | 4/23/2024 5:52 PM | 19 | 1.60 | 1.35 | 1.55 | 0.00 | 0.00% | 1 | 383 | 26.47% |
| STWD240920C00020000 | 4/26/2024 2:53 PM | 20 | 0.85 | 0.85 | 1.00 | -0.15 | -15.00% | 5 | 460 | 24.78% |
| STWD240920C00021000 | 4/26/2024 7:59 PM | 21 | 0.55 | 0.55 | 0.60 | 0.12 | 27.91% | 14 | 2,704 | 23.58% |
| STWD240920C00022000 | 4/26/2024 3:34 PM | 22 | 0.30 | 0.25 | 0.35 | 0.06 | 25.00% | 14 | 3,008 | 23.19% |
| STWD240920C00023000 | 4/24/2024 4:25 PM | 23 | 0.14 | 0.15 | 0.20 | 0.00 | 0.00% | 2 | 4,627 | 23.10% |
| STWD240920C00024000 | 3/28/2024 3:20 PM | 24 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 5 | 115 | 24.95% |
| STWD240920C00025000 | 4/15/2024 7:48 PM | 25 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 53 | 25.78% |
| STWD240920C00026000 | 1/30/2024 5:04 PM | 26 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 28.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD240920P00012000 | 2/13/2024 3:56 PM | 12 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 11 | 65.72% |
| STWD240920P00014000 | 4/10/2024 7:14 PM | 14 | 0.16 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 3 | 40.82% |
| STWD240920P00015000 | 4/24/2024 4:34 PM | 15 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 2 | 97 | 36.43% |
| STWD240920P00016000 | 4/11/2024 5:18 PM | 16 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 15 | 376 | 33.45% |
| STWD240920P00017000 | 4/25/2024 7:02 PM | 17 | 0.50 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 1,080 | 32.13% |
| STWD240920P00018000 | 4/25/2024 1:30 PM | 18 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 1 | 2,502 | 29.05% |
| STWD240920P00019000 | 4/24/2024 4:32 PM | 19 | 1.10 | 0.95 | 1.10 | 0.00 | 0.00% | 18 | 2,009 | 27.54% |
| STWD240920P00020000 | 4/25/2024 1:30 PM | 20 | 1.65 | 1.45 | 1.65 | 0.00 | 0.00% | 20 | 126 | 27.86% |
| STWD240920P00021000 | 4/25/2024 6:57 PM | 21 | 2.50 | 2.15 | 2.30 | 0.00 | 0.00% | 3 | 129 | 27.98% |
| STWD240920P00022000 | 4/2/2024 4:51 PM | 22 | 2.85 | 2.95 | 3.10 | 0.00 | 0.00% | 8 | 113 | 29.44% |
| STWD240920P00023000 | 4/26/2024 1:43 PM | 23 | 4.00 | 2.25 | 5.10 | -0.01 | -0.25% | 167 | 369 | 57.03% |
| STWD240920P00024000 | 4/2/2024 6:52 PM | 24 | 4.70 | 4.60 | 6.50 | 0.00 | 0.00% | 10 | 96 | 50.15% |
| STWD240920P00025000 | 4/24/2024 1:57 PM | 25 | 5.70 | 3.80 | 7.30 | 0.00 | 0.00% | 86 | 172 | 71.46% |
| STWD240920P00026000 | 4/3/2024 1:46 PM | 26 | 6.50 | 6.60 | 8.80 | 0.00 | 0.00% | 1 | 50 | 62.55% |
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%