NYSE - Delayed Quote USD

State Street Corporation (STT)

73.39 +0.10 (+0.14%)
At close: April 26 at 4:00 PM EDT
73.39 0.00 (0.00%)
After hours: April 26 at 5:29 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
STT240517C00055000 10/26/2023 2:22 PM 55 12.70 16.30 17.20 0.00 0.00% 4 20 0.00%
STT240517C00057500 10/19/2023 4:09 PM 57.5 12.90 14.20 14.50 0.00 0.00% 11 11 0.00%
STT240517C00060000 3/20/2024 6:02 PM 60 13.40 11.50 15.80 0.00 0.00% 20 0 55.96%
STT240517C00062500 4/22/2024 5:51 PM 62.5 12.40 10.80 12.80 0.00 0.00% 10 10 67.09%
STT240517C00065000 3/7/2024 3:02 PM 65 8.40 9.30 12.60 0.00 0.00% 1 21 88.13%
STT240517C00067500 4/11/2024 7:48 PM 67.5 7.30 4.10 6.40 0.00 0.00% 13 54 35.35%
STT240517C00070000 4/26/2024 6:12 PM 70 4.25 3.90 4.10 0.26 6.52% 4 95 28.52%
STT240517C00072500 4/26/2024 7:43 PM 72.5 2.20 2.10 2.25 0.00 0.00% 12 287 25.34%
STT240517C00075000 4/26/2024 5:53 PM 75 1.07 0.85 0.95 -0.05 -4.46% 38 1,198 22.95%
STT240517C00077500 4/26/2024 3:38 PM 77.5 0.35 0.25 0.35 0.08 29.63% 61 743 22.90%
STT240517C00080000 4/26/2024 6:01 PM 80 0.10 0.05 0.15 -0.03 -23.08% 11 568 24.81%
STT240517C00082500 4/24/2024 1:30 PM 82.5 0.10 0.00 0.75 0.00 0.00% 8 1,005 48.61%
STT240517C00085000 4/23/2024 7:01 PM 85 0.05 0.05 0.15 0.00 0.00% 2 287 37.40%
STT240517C00087500 4/15/2024 1:59 PM 87.5 0.30 0.00 0.75 0.00 0.00% 2 95 52.59%
STT240517C00090000 3/13/2024 6:29 PM 90 0.10 0.00 1.25 0.00 0.00% 5 63 66.80%
STT240517C00095000 12/28/2023 8:57 PM 95 0.61 0.00 0.25 0.00 0.00% 2 3 56.64%
STT240517C00100000 12/14/2023 7:58 PM 100 0.48 0.00 0.75 0.00 0.00% - 10 80.22%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
STT240517P00035000 10/12/2023 1:33 PM 35 0.17 0.00 0.30 0.00 0.00% - 10 153.13%
STT240517P00040000 10/27/2023 6:07 PM 40 0.56 0.00 0.20 0.00 0.00% 1 0 120.31%
STT240517P00042500 9/29/2023 6:55 PM 42.5 0.51 0.65 0.85 0.00 0.00% 1 1 160.74%
STT240517P00045000 11/3/2023 2:24 PM 45 0.50 0.05 0.30 0.00 0.00% 1 1 108.59%
STT240517P00047500 2/5/2024 4:25 PM 47.5 0.10 0.00 0.70 0.00 0.00% 2 12 112.01%
STT240517P00050000 3/28/2024 5:02 PM 50 0.05 0.00 0.25 0.00 0.00% 1 28 83.20%
STT240517P00055000 3/21/2024 6:19 PM 55 0.10 0.00 0.75 0.00 0.00% 1 14 81.05%
STT240517P00057500 4/12/2024 2:07 PM 57.5 0.05 0.00 0.75 0.00 0.00% 8 122 70.90%
STT240517P00060000 4/15/2024 2:21 PM 60 0.07 0.00 0.75 0.00 0.00% 5 756 61.04%
STT240517P00062500 4/17/2024 7:55 PM 62.5 0.08 0.00 0.15 0.00 0.00% 402 561 41.41%
STT240517P00065000 4/22/2024 2:47 PM 65 0.10 0.00 0.65 0.00 0.00% 1 1,111 49.41%
STT240517P00067500 4/26/2024 2:03 PM 67.5 0.10 0.10 0.20 -0.10 -50.00% 2 841 26.61%
STT240517P00070000 4/25/2024 3:57 PM 70 0.35 0.35 0.45 -0.15 -30.00% 1 1,234 23.44%
STT240517P00072500 4/26/2024 6:25 PM 72.5 0.97 0.95 1.10 -0.03 -3.00% 27 620 21.53%
STT240517P00075000 4/26/2024 6:25 PM 75 2.15 2.25 2.35 -0.25 -10.42% 14 483 19.73%
STT240517P00077500 4/25/2024 6:09 PM 77.5 4.34 4.10 4.30 0.00 0.00% 1 92 18.90%
STT240517P00080000 4/10/2024 2:06 PM 80 5.50 6.40 7.50 0.00 0.00% 8 43 43.02%
STT240517P00082500 1/10/2024 7:36 PM 82.5 7.80 10.10 10.50 0.00 0.00% 1 35 57.67%
STT240517P00085000 4/11/2024 7:32 PM 85 11.12 9.80 11.90 0.00 0.00% - 0 43.26%

Related Tickers

NTRS Northern Trust Corporation
83.38
-0.07%
 
BK The Bank of New York Mellon Corporation
57.32
+0.24%
 
BEN Franklin Resources, Inc.
24.99
-0.40%
 
TROW T. Rowe Price Group, Inc.
114.02
+4.77%
 
IVZ Invesco Ltd.
14.67
+1.10%
 
APO Apollo Global Management, Inc.
112.22
+0.30%
 
OWL Blue Owl Capital Inc.
18.79
+1.18%
 
BLK BlackRock, Inc.
762.88
+0.69%
 
KKR KKR & Co. Inc.
95.54
+0.71%
 
ARES Ares Management Corporation
133.62
-0.08%