U.S. Markets closed

Seagate Technology plc (STX)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
39.58+0.16 (+0.41%)
At close: 4:00PM EDT

39.87 0.29 (0.73%)
After hours: 7:32PM EDT

People also watch
WDCMUMRVLNVDANTAP
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STX170728C000350002017-07-13 9:33AM EDT35.003.604.805.000.00-204083.79%
STX170728C000355002017-07-21 9:20PM EDT35.504.454.354.500.00-15379.00%
STX170728C000360002017-07-21 2:42PM EDT36.003.953.954.050.153.95%72977.54%
STX170728C000365002017-07-21 10:46AM EDT36.503.503.553.650.206.06%4676.86%
STX170728C000370002017-07-21 11:16AM EDT37.003.103.153.250.124.03%85275.10%
STX170728C000375002017-07-21 3:28PM EDT37.502.892.832.880.124.33%283875.39%
STX170728C000380002017-07-21 3:01PM EDT38.002.492.482.530.083.32%3063974.32%
STX170728C000385002017-07-21 9:20PM EDT38.502.212.182.220.00-421074.32%
STX170728C000390002017-07-21 3:33PM EDT39.002.001.881.920.189.89%3452073.44%
STX170728C000395002017-07-21 3:55PM EDT39.501.631.601.650.042.52%10532672.56%
STX170728C000400002017-07-21 3:54PM EDT40.001.391.371.410.032.21%5425,09672.41%
STX170728C000405002017-07-21 3:29PM EDT40.501.201.121.190.087.14%11531771.09%
STX170728C000410002017-07-21 3:51PM EDT41.000.980.950.990.044.26%17076471.00%
STX170728C000415002017-07-21 3:49PM EDT41.500.810.780.820.033.85%10620670.51%
STX170728C000420002017-07-21 3:32PM EDT42.000.670.630.670.023.08%2813,35869.82%
STX170728C000425002017-07-21 3:00PM EDT42.500.490.510.540.012.08%227769.34%
STX170728C000430002017-07-21 3:13PM EDT43.000.390.400.44-0.03-7.14%91,09868.95%
STX170728C000435002017-07-20 12:39PM EDT43.500.330.310.350.00-84868.46%
STX170728C000440002017-07-21 3:18PM EDT44.000.250.240.280.00-2019168.26%
STX170728C000445002017-07-21 2:13PM EDT44.500.180.180.23-0.02-10.00%13968.26%
STX170728C000450002017-07-21 10:49AM EDT45.000.140.130.19-0.02-12.50%1014968.16%
STX170728C000460002017-07-21 3:22PM EDT46.000.100.080.120.00-51025568.75%
STX170728C000470002017-07-20 12:45PM EDT47.000.050.050.080.00-51870.31%
STX170728C000480002017-07-13 10:28AM EDT48.000.040.060.100.00-15180.08%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STX170728P000250002017-07-21 9:20PM EDT25.000.020.000.030.00-70137.50%
STX170728P000300002017-07-17 3:35PM EDT30.000.050.020.060.00-62399.61%
STX170728P000310002017-07-21 9:20PM EDT31.000.080.040.070.00-363594.53%
STX170728P000315002017-07-21 9:20PM EDT31.500.050.050.080.00-10032591.80%
STX170728P000320002017-07-20 12:45PM EDT32.000.070.060.090.00-53089.06%
STX170728P000330002017-07-19 10:49AM EDT33.000.170.100.130.00-389585.55%
STX170728P000335002017-07-21 11:30AM EDT33.500.130.130.15-0.03-18.75%113083.40%
STX170728P000340002017-07-20 3:02PM EDT34.000.170.160.180.00-314981.45%
STX170728P000345002017-07-21 3:41PM EDT34.500.210.200.23-0.01-4.55%2101880.47%
STX170728P000350002017-07-21 3:55PM EDT35.000.260.250.28-0.01-3.70%8781778.91%
STX170728P000355002017-07-21 3:56PM EDT35.500.330.320.34-0.02-5.71%1310677.73%
STX170728P000360002017-07-21 3:46PM EDT36.000.400.390.42-0.04-9.09%55061576.56%
STX170728P000365002017-07-20 12:52PM EDT36.500.550.490.520.00-2411775.88%
STX170728P000370002017-07-21 1:22PM EDT37.000.600.600.64-0.06-9.09%772,01075.10%
STX170728P000375002017-07-21 3:26PM EDT37.500.730.740.78-0.09-10.98%3017074.61%
STX170728P000380002017-07-21 3:01PM EDT38.000.870.900.92-0.12-12.12%1051,73273.54%
STX170728P000385002017-07-21 9:20PM EDT38.501.101.081.110.00-1519573.14%
STX170728P000390002017-07-21 3:47PM EDT39.001.291.291.32-0.11-7.86%8724272.75%
STX170728P000395002017-07-21 3:59PM EDT39.501.551.511.55-0.11-6.63%1928071.88%
STX170728P000400002017-07-21 3:47PM EDT40.001.811.771.82-0.08-4.23%19835771.73%
STX170728P000405002017-07-21 9:20PM EDT40.502.332.062.090.00-1371.09%
STX170728P000410002017-07-21 3:24PM EDT41.002.292.362.41-0.18-7.29%4842270.80%
STX170728P000415002017-07-21 9:20PM EDT41.503.052.692.740.00-915670.22%
STX170728P000420002017-07-21 1:46PM EDT42.003.053.003.10-0.16-4.98%147268.75%
STX170728P000425002017-07-21 3:25PM EDT42.503.353.403.50-0.35-9.46%2369.73%
STX170728P000430002017-07-21 3:29PM EDT43.003.753.753.90-0.68-15.35%185268.07%
STX170728P000440002017-06-27 9:33AM EDT44.003.955.255.500.00-2526112.21%
STX170728P000450002017-07-18 2:10PM EDT45.006.415.355.750.00-91964.84%
STX170728P000470002017-07-03 10:25AM EDT47.008.298.609.300.00-55178.52%
STX170728P000480002017-06-23 11:46PM EDT48.005.225.405.650.00-1000.00%