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 |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD260116C00003000 | 11/21/2023 8:20 PM | 3 | 16.69 | 16.90 | 21.50 | 0.00 | 0.00% | 2 | 2 | 308.98% |
| STWD260116C00010000 | 11/14/2023 2:30 PM | 10 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| STWD260116C00013000 | 4/18/2024 1:44 PM | 13 | 6.20 | 4.50 | 6.90 | 0.00 | 0.00% | 100 | 121 | 28.08% |
| STWD260116C00015000 | 4/24/2024 1:50 PM | 15 | 4.70 | 2.00 | 6.80 | 0.00 | 0.00% | 1 | 72 | 47.14% |
| STWD260116C00018000 | 4/25/2024 2:57 PM | 18 | 2.40 | 1.40 | 2.65 | 0.00 | 0.00% | 30 | 1,033 | 18.38% |
| STWD260116C00020000 | 4/25/2024 2:57 PM | 20 | 1.47 | 1.45 | 1.60 | 0.00 | 0.00% | 28 | 735 | 17.81% |
| STWD260116C00022000 | 4/26/2024 2:55 PM | 22 | 0.90 | 0.85 | 0.95 | 0.05 | 5.88% | 5 | 784 | 17.99% |
| STWD260116C00025000 | 4/22/2024 4:48 PM | 25 | 0.35 | 0.40 | 0.45 | 0.00 | 0.00% | 2 | 383 | 18.85% |
| STWD260116C00027000 | 4/19/2024 6:25 PM | 27 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 17 | 19.83% |
| STWD260116C00030000 | 4/2/2024 7:10 PM | 30 | 0.16 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 2 | 20.51% |
| STWD260116C00032000 | 4/9/2024 7:52 PM | 32 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 32 | 58 | 22.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STWD260116P00003000 | 12/7/2023 3:07 PM | 3 | 0.15 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 9 | 274.22% |
| STWD260116P00005000 | 11/30/2023 2:43 PM | 5 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 76.95% |
| STWD260116P00008000 | 11/30/2023 4:00 PM | 8 | 0.55 | 0.40 | 0.60 | 0.00 | 0.00% | 1 | 2 | 56.69% |
| STWD260116P00010000 | 4/23/2024 4:04 PM | 10 | 0.45 | 0.45 | 0.50 | 0.00 | 0.00% | 1 | 7,756 | 44.53% |
| STWD260116P00013000 | 4/26/2024 3:51 PM | 13 | 0.85 | 0.80 | 0.90 | -0.20 | -19.05% | 6 | 107 | 37.74% |
| STWD260116P00015000 | 4/25/2024 2:57 PM | 15 | 1.35 | 1.25 | 1.35 | 0.00 | 0.00% | 1 | 171 | 34.74% |
| STWD260116P00018000 | 4/25/2024 6:27 PM | 18 | 2.40 | 2.35 | 2.50 | -0.20 | -7.69% | 1 | 725 | 32.81% |
| STWD260116P00020000 | 4/24/2024 3:30 PM | 20 | 3.58 | 3.40 | 3.60 | 0.00 | 0.00% | 10 | 341 | 32.59% |
| STWD260116P00022000 | 4/18/2024 4:24 PM | 22 | 5.07 | 4.60 | 4.90 | 0.00 | 0.00% | 3 | 78 | 32.61% |
| STWD260116P00025000 | 4/12/2024 5:09 PM | 25 | 7.31 | 4.50 | 9.30 | 0.00 | 0.00% | 87 | 84 | 54.32% |
| STWD260116P00027000 | 4/18/2024 1:44 PM | 27 | 9.10 | 8.70 | 9.00 | 0.00 | 0.00% | 11 | 41 | 35.45% |
| STWD260116P00035000 | 2/14/2024 8:31 PM | 35 | 16.49 | 13.00 | 18.00 | 0.00 | 0.00% | 2 | 1 | 58.86% |
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%