STX - Seagate Technology plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STX190830C000350002019-08-23 1:51PM EDT35.0011.8011.5512.25+1.45+14.01%118153.52%
STX190830C000415002019-07-12 3:59PM EDT41.506.854.404.550.00-900.00%
STX190830C000420002019-07-22 12:08AM EDT42.006.304.905.250.00---59.77%
STX190830C000435002019-08-22 2:05PM EDT43.504.223.453.850.00-3350.88%
STX190830C000440002019-08-12 10:45AM EDT44.001.762.953.100.00-1841.99%
STX190830C000445002019-08-23 12:59PM EDT44.502.542.602.85+0.23+9.96%1951.37%
STX190830C000450002019-08-23 12:48PM EDT45.002.152.182.45-0.42-16.34%24849.81%
STX190830C000455002019-08-13 9:34AM EDT45.501.361.782.040.00-23546.97%
STX190830C000460002019-08-23 2:40PM EDT46.001.371.401.61-0.57-29.38%5310542.38%
STX190830C000465002019-08-23 3:59PM EDT46.501.131.131.29-0.39-25.66%2316741.31%
STX190830C000470002019-08-23 3:56PM EDT47.000.830.890.98-0.33-28.45%2314339.31%
STX190830C000475002019-08-23 1:47PM EDT47.500.630.640.73-0.25-28.41%2516738.09%
STX190830C000480002019-08-23 1:16PM EDT48.000.410.450.51-0.21-33.87%34137336.43%
STX190830C000485002019-08-23 10:36AM EDT48.500.280.290.37-0.15-34.88%131936.43%
STX190830C000490002019-08-22 3:40PM EDT49.000.180.180.25-0.09-33.33%5129335.84%
STX190830C000495002019-08-22 3:51PM EDT49.500.120.120.17-0.09-42.86%399135.74%
STX190830C000500002019-08-23 3:33PM EDT50.000.100.070.12-0.02-16.67%5014736.33%
STX190830C000505002019-08-21 3:26PM EDT50.500.070.000.090.00-38237.50%
STX190830C000510002019-08-23 3:32PM EDT51.000.040.000.05-0.02-33.33%506136.33%
STX190830C000515002019-07-26 10:24AM EDT51.501.060.000.040.00-42237.89%
STX190830C000520002019-08-23 2:01PM EDT52.000.020.000.04-0.02-50.00%13541.02%
STX190830C000525002019-07-31 10:17AM EDT52.500.550.000.090.00-5951.95%
STX190830C000530002019-08-07 2:22PM EDT53.000.050.000.030.00-404244.92%
STX190830C000535002019-07-29 10:47AM EDT53.500.450.000.030.00-12448.05%
STX190830C000540002019-07-15 10:37AM EDT54.000.650.000.030.00-39050.78%
STX190830C000550002019-08-01 1:10PM EDT55.000.250.000.030.00-202350.78%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STX190830P000385002019-08-19 12:15PM EDT38.500.040.000.050.00-12367.97%
STX190830P000400002019-08-19 9:45AM EDT40.000.050.000.070.00-303259.38%
STX190830P000405002019-08-01 11:10AM EDT40.500.350.000.080.00-10556.64%
STX190830P000410002019-08-02 2:09PM EDT41.000.510.060.090.00-161659.18%
STX190830P000420002019-08-16 3:39PM EDT42.000.220.090.130.00-1355.08%
STX190830P000425002019-08-23 3:33PM EDT42.500.130.110.15-0.21-61.76%1003452.54%
STX190830P000430002019-08-22 2:48PM EDT43.000.070.120.180.00-103952.25%
STX190830P000435002019-08-20 12:12PM EDT43.500.270.140.220.00-103250.20%
STX190830P000440002019-08-23 3:55PM EDT44.000.250.210.27+0.11+78.57%3212048.15%
STX190830P000445002019-08-21 12:22PM EDT44.500.170.230.340.00-1214046.48%
STX190830P000450002019-08-23 3:55PM EDT45.000.400.320.40-0.05-11.11%1747443.56%
STX190830P000455002019-08-23 12:48PM EDT45.500.530.420.50+0.31+140.91%28241.60%
STX190830P000460002019-08-23 3:44PM EDT46.000.600.540.63+0.22+57.89%109939.94%
STX190830P000465002019-08-23 3:57PM EDT46.500.810.700.79+0.38+88.37%121238.18%
STX190830P000470002019-08-23 3:00PM EDT47.001.020.911.01+0.44+75.86%1422037.40%
STX190830P000475002019-08-23 2:58PM EDT47.501.301.121.35+0.52+66.67%1313439.65%
STX190830P000480002019-08-23 1:47PM EDT48.001.701.461.67+0.70+70.00%16039.75%
STX190830P000485002019-08-21 9:31AM EDT48.501.691.802.040.00-33440.63%
STX190830P000490002019-07-25 9:41AM EDT49.002.722.052.430.00--1541.11%
STX190830P000495002019-08-02 9:44AM EDT49.505.302.462.860.00-1142.48%
STX190830P000500002019-08-19 12:10AM EDT50.003.503.003.350.00--1046.78%
STX190830P000505002019-08-21 9:58AM EDT50.503.053.504.050.00-12662.89%
STX190830P000510002019-07-29 3:55PM EDT51.004.353.854.300.00--1052.34%
STX190830P000520002019-07-22 12:08AM EDT52.005.354.955.050.00--00.00%
STX190830P000525002019-07-22 12:08AM EDT52.505.755.205.550.00--00.00%