NasdaqGS - Nasdaq Real Time Price • USD
Seagate Technology Holdings plc (STX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503C00080000 | 4/26/2024 6:17 PM | 80 | 6.43 | 5.70 | 6.50 | 0.83 | 14.82% | 1 | 7 | 55.08% |
| STX240503C00081000 | 4/24/2024 2:15 PM | 81 | 6.45 | 4.30 | 6.30 | 0.00 | 0.00% | 7 | 9 | 74.02% |
| STX240503C00084000 | 4/25/2024 6:15 PM | 84 | 4.35 | 1.75 | 2.90 | 0.00 | 0.00% | 1 | 11 | 38.82% |
| STX240503C00085000 | 4/26/2024 7:43 PM | 85 | 1.95 | 2.00 | 2.15 | -1.07 | -35.43% | 26 | 255 | 36.04% |
| STX240503C00086000 | 4/26/2024 7:31 PM | 86 | 1.42 | 1.45 | 1.60 | -0.28 | -16.47% | 49 | 20 | 35.89% |
| STX240503C00087000 | 4/26/2024 7:44 PM | 87 | 1.00 | 1.00 | 1.15 | -1.10 | -52.38% | 268 | 43 | 35.79% |
| STX240503C00088000 | 4/26/2024 7:57 PM | 88 | 0.75 | 0.65 | 0.80 | -0.90 | -54.55% | 59 | 52 | 35.74% |
| STX240503C00089000 | 4/26/2024 6:58 PM | 89 | 0.40 | 0.40 | 0.50 | -0.67 | -62.62% | 63 | 102 | 34.67% |
| STX240503C00090000 | 4/26/2024 7:59 PM | 90 | 0.40 | 0.25 | 0.35 | -0.35 | -46.67% | 504 | 311 | 35.84% |
| STX240503C00091000 | 4/26/2024 7:32 PM | 91 | 0.18 | 0.15 | 0.25 | -0.37 | -67.27% | 377 | 49 | 37.21% |
| STX240503C00092000 | 4/26/2024 5:50 PM | 92 | 0.12 | 0.05 | 0.15 | -0.35 | -74.47% | 3 | 24 | 36.91% |
| STX240503C00093000 | 4/26/2024 4:27 PM | 93 | 0.08 | 0.00 | 0.15 | -0.22 | -73.33% | 10 | 46 | 41.41% |
| STX240503C00094000 | 4/25/2024 5:30 PM | 94 | 0.14 | 0.00 | 0.60 | 0.00 | 0.00% | 5 | 43 | 54.20% |
| STX240503C00095000 | 4/25/2024 5:30 PM | 95 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 301 | 49.81% |
| STX240503C00096000 | 4/25/2024 1:42 PM | 96 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 16 | 53.81% |
| STX240503C00097000 | 4/25/2024 6:34 PM | 97 | 0.14 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 81 | 61.43% |
| STX240503C00098000 | 4/23/2024 3:43 PM | 98 | 0.55 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 13 | 57.03% |
| STX240503C00099000 | 4/26/2024 3:41 PM | 99 | 0.19 | 0.00 | 0.25 | 0.13 | 216.67% | 5 | 100 | 63.09% |
| STX240503C00100000 | 4/24/2024 1:37 PM | 100 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 303 | 51.56% |
| STX240503C00101000 | 4/24/2024 1:46 PM | 101 | 0.16 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 10 | 70.12% |
| STX240503C00103000 | 4/23/2024 4:09 PM | 103 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 11 | 76.95% |
| STX240503C00105000 | 4/19/2024 5:58 PM | 105 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 8 | 120.12% |
| STX240503C00110000 | 4/19/2024 1:49 PM | 110 | 0.09 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 7 | 99.22% |
| STX240503C00115000 | 3/25/2024 1:30 PM | 115 | 0.44 | 0.00 | 0.95 | 0.00 | 0.00% | 11 | 11 | 145.31% |
| STX240503C00120000 | 3/26/2024 4:29 PM | 120 | 0.75 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 12 | 194.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240503P00075000 | 4/23/2024 6:48 PM | 75 | 0.35 | 0.00 | 0.15 | 0.00 | 0.00% | 15 | 19 | 57.81% |
| STX240503P00076000 | 4/24/2024 2:05 PM | 76 | 0.57 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 7 | 64.84% |
| STX240503P00077000 | 4/25/2024 6:12 PM | 77 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 10 | 51.17% |
| STX240503P00078000 | 4/26/2024 5:53 PM | 78 | 0.11 | 0.05 | 0.20 | 0.01 | 10.00% | 10 | 36 | 54.00% |
| STX240503P00079000 | 4/25/2024 5:23 PM | 79 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 15 | 48.54% |
| STX240503P00080000 | 4/25/2024 3:15 PM | 80 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 90 | 36.52% |
| STX240503P00081000 | 4/26/2024 5:10 PM | 81 | 0.20 | 0.05 | 1.15 | -0.35 | -63.64% | 7 | 15 | 53.61% |
| STX240503P00082000 | 4/26/2024 5:43 PM | 82 | 0.25 | 0.15 | 0.25 | 0.05 | 25.00% | 40 | 33 | 33.99% |
| STX240503P00083000 | 4/26/2024 6:37 PM | 83 | 0.47 | 0.30 | 1.40 | 0.07 | 17.50% | 30 | 44 | 61.23% |
| STX240503P00084000 | 4/26/2024 1:48 PM | 84 | 0.66 | 0.55 | 0.65 | 0.16 | 32.00% | 81 | 72 | 33.30% |
| STX240503P00085000 | 4/26/2024 7:44 PM | 85 | 1.02 | 0.90 | 1.05 | -1.58 | -60.77% | 10 | 24 | 34.62% |
| STX240503P00086000 | 4/26/2024 7:44 PM | 86 | 1.46 | 1.30 | 1.45 | -0.15 | -9.32% | 59 | 19 | 33.40% |
| STX240503P00087000 | 4/26/2024 6:36 PM | 87 | 2.20 | 1.85 | 2.05 | 0.65 | 41.94% | 26 | 147 | 34.38% |
| STX240503P00088000 | 4/26/2024 7:41 PM | 88 | 2.55 | 2.45 | 3.20 | 0.82 | 47.40% | 42 | 30 | 46.63% |
| STX240503P00089000 | 4/23/2024 6:21 PM | 89 | 4.71 | 3.20 | 4.60 | 0.00 | 0.00% | 5 | 24 | 64.40% |
| STX240503P00090000 | 4/25/2024 3:56 PM | 90 | 4.70 | 3.90 | 6.00 | 0.50 | 11.90% | 1 | 11 | 55.18% |
| STX240503P00092000 | 4/26/2024 5:20 PM | 92 | 6.61 | 5.70 | 7.00 | 1.31 | 24.72% | 5 | 1 | 69.63% |
| STX240503P00093000 | 4/25/2024 5:54 PM | 93 | 5.79 | 6.70 | 7.90 | 0.00 | 0.00% | 35 | 52 | 51.22% |
| STX240503P00094000 | 4/2/2024 5:48 PM | 94 | 6.65 | 7.20 | 9.90 | 0.00 | 0.00% | - | 8 | 66.36% |
| STX240503P00095000 | 4/19/2024 4:50 PM | 95 | 11.90 | 8.60 | 10.80 | 0.00 | 0.00% | 6 | 6 | 77.05% |
| STX240503P00097000 | 4/8/2024 6:53 PM | 97 | 9.30 | 10.60 | 12.70 | 0.00 | 0.00% | - | 0 | 85.30% |
| STX240503P00098000 | 4/25/2024 5:54 PM | 98 | 10.61 | 11.30 | 13.90 | 0.00 | 0.00% | 7 | 35 | 88.09% |
Related Tickers
WDC Western Digital Corporation
71.36
+2.76%
ANET Arista Networks, Inc.
264.70
-0.02%
DELL Dell Technologies Inc.
125.06
+0.12%
HPQ HP Inc.
28.00
-0.46%
NTAP NetApp, Inc.
101.33
+0.39%
SMCI Super Micro Computer, Inc.
857.44
+8.90%
PSTG Pure Storage, Inc.
52.95
+1.40%
IONQ IonQ, Inc.
8.97
+9.66%
LOGI Logitech International S.A.
79.26
+0.69%
RGTI Rigetti Computing, Inc.
1.2700
+8.55%