STWD - Starwood Property Trust, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STWD200417C000050002020-03-31 12:47PM EDT5.005.595.406.60+0.98+21.26%10354.69%
STWD200417C000075002020-03-26 10:49AM EDT7.506.003.203.600.00-3550182.42%
STWD200417C000100002020-03-31 12:47PM EDT10.001.591.451.85-0.51-24.29%1467153.71%
STWD200417C000125002020-03-31 12:44PM EDT12.500.500.500.55-0.50-50.00%198848126.95%
STWD200417C000150002020-03-31 12:48PM EDT15.000.150.150.35-0.20-57.14%1892,233141.60%
STWD200417C000175002020-03-31 12:44PM EDT17.500.050.000.10-0.10-66.67%81,697125.78%
STWD200417C000200002020-03-31 11:34AM EDT20.000.100.050.100.00-2219161.72%
STWD200417C000225002020-03-27 1:38PM EDT22.500.100.000.300.00-2343210.16%
STWD200417C000250002020-03-26 3:20PM EDT25.000.050.000.000.00-2618450.00%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STWD200417P000025002020-03-27 2:59PM EDT2.500.050.000.450.00-1630492.97%
STWD200417P000050002020-03-25 3:53PM EDT5.000.200.000.250.00-5111232.81%
STWD200417P000075002020-03-31 12:26PM EDT7.500.300.150.35-0.05-14.29%14609151.95%
STWD200417P000100002020-03-31 12:31PM EDT10.000.850.700.90-0.05-5.56%264913113.67%
STWD200417P000125002020-03-30 1:39PM EDT12.502.402.052.300.00-2521079.30%
STWD200417P000150002020-03-31 11:43AM EDT15.003.904.104.40+0.02+0.52%8720.00%
STWD200417P000175002020-03-26 1:54PM EDT17.505.706.107.100.00-30174142.19%
STWD200417P000200002020-03-31 9:52AM EDT20.008.458.809.60+0.45+5.62%8126169.53%
STWD200417P000225002020-03-30 12:11PM EDT22.5010.9011.3012.400.00-531263.67%
STWD200417P000250002020-03-24 2:13PM EDT25.0016.9213.7014.800.00-412266.80%