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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117C00003000 | 7/21/2023 6:28 PM | 3 | 17.89 | 14.40 | 18.30 | 0.00 | 0.00% | 4 | 4 | 312.89% |
| STWD250117C00005000 | 9/7/2023 6:54 PM | 5 | 15.46 | 13.60 | 14.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STWD250117C00010000 | 3/26/2024 7:35 PM | 10 | 11.00 | 7.90 | 10.80 | 0.00 | 0.00% | 184 | 84 | 96.97% |
| STWD250117C00013000 | 4/17/2024 4:45 PM | 13 | 6.10 | 4.60 | 7.90 | 0.00 | 0.00% | 1 | 1 | 70.70% |
| STWD250117C00015000 | 4/18/2024 3:19 PM | 15 | 4.60 | 4.50 | 4.90 | 0.00 | 0.00% | 20 | 56 | 31.54% |
| STWD250117C00018000 | 4/26/2024 5:06 PM | 18 | 2.21 | 2.20 | 2.30 | 0.32 | 16.93% | 1,250 | 5,945 | 22.41% |
| STWD250117C00020000 | 4/26/2024 7:07 PM | 20 | 1.15 | 1.10 | 1.20 | 0.18 | 18.56% | 3,289 | 2,920 | 21.41% |
| STWD250117C00022000 | 4/26/2024 4:13 PM | 22 | 0.53 | 0.50 | 0.55 | 0.04 | 8.16% | 5 | 13,874 | 20.95% |
| STWD250117C00025000 | 4/25/2024 4:44 PM | 25 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 30 | 3,684 | 22.66% |
| STWD250117C00027000 | 2/15/2024 3:40 PM | 27 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 587 | 40.94% |
| STWD250117C00030000 | 7/14/2023 1:30 PM | 30 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 13 | 37.06% |
| STWD250117C00035000 | 6/30/2023 6:22 PM | 35 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 107 | 45.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD250117P00003000 | 10/6/2023 5:44 PM | 3 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 20 | 121.48% |
| STWD250117P00005000 | 6/29/2023 3:49 PM | 5 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 1,001 | 118.56% |
| STWD250117P00010000 | 4/10/2024 7:15 PM | 10 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 10,222 | 53.61% |
| STWD250117P00013000 | 4/23/2024 6:42 PM | 13 | 0.27 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 183 | 39.70% |
| STWD250117P00015000 | 4/23/2024 7:42 PM | 15 | 0.45 | 0.45 | 0.55 | 0.00 | 0.00% | 9 | 2,533 | 35.55% |
| STWD250117P00018000 | 4/26/2024 3:14 PM | 18 | 1.25 | 1.20 | 1.30 | -0.11 | -8.09% | 20 | 3,357 | 30.86% |
| STWD250117P00020000 | 4/24/2024 3:30 PM | 20 | 2.27 | 2.20 | 2.30 | 0.00 | 0.00% | 10 | 1,109 | 30.49% |
| STWD250117P00022000 | 4/18/2024 4:24 PM | 22 | 3.92 | 3.60 | 3.70 | 0.00 | 0.00% | 3 | 118 | 31.79% |
| STWD250117P00025000 | 4/1/2024 4:23 PM | 25 | 5.70 | 4.90 | 8.20 | 0.00 | 0.00% | 3 | 71 | 67.02% |
| STWD250117P00027000 | 4/1/2024 5:34 PM | 27 | 7.50 | 7.70 | 10.10 | 0.00 | 0.00% | 7 | 23 | 52.88% |
| STWD250117P00030000 | 12/27/2023 8:34 PM | 30 | 9.10 | 7.10 | 12.00 | 0.00 | 0.00% | - | 2 | 62.65% |
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%