NYSE - Delayed Quote • USD
STMicroelectronics N.V. (STM)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517C00025000 | 4/18/2024 1:57 PM | 25 | 14.90 | 12.60 | 17.40 | 0.00 | 0.00% | 5 | 32 | 321.09% |
| STM240517C00035000 | 5/1/2024 7:26 PM | 35 | 4.80 | 3.00 | 6.60 | 0.00 | 0.00% | 5 | 12 | 124.17% |
| STM240517C00036000 | 5/1/2024 6:35 PM | 36 | 3.20 | 4.10 | 4.60 | 0.00 | 0.00% | 5 | 109 | 53.22% |
| STM240517C00037000 | 4/23/2024 7:32 PM | 37 | 3.70 | 3.20 | 3.40 | 0.00 | 0.00% | 1 | 36 | 46.29% |
| STM240517C00038000 | 5/1/2024 7:55 PM | 38 | 1.65 | 0.70 | 4.40 | 0.00 | 0.00% | 88 | 286 | 111.18% |
| STM240517C00039000 | 5/3/2024 2:48 PM | 39 | 1.71 | 1.60 | 1.70 | 0.41 | 31.54% | 4 | 314 | 36.33% |
| STM240517C00040000 | 5/3/2024 6:15 PM | 40 | 1.00 | 1.00 | 1.10 | 0.40 | 66.67% | 277 | 123 | 35.35% |
| STM240517C00041000 | 5/3/2024 3:23 PM | 41 | 0.60 | 0.55 | 0.65 | 0.25 | 71.43% | 27 | 423 | 34.42% |
| STM240517C00042000 | 5/3/2024 7:48 PM | 42 | 0.30 | 0.25 | 0.35 | 0.10 | 50.00% | 136 | 501 | 33.79% |
| STM240517C00043000 | 5/3/2024 7:45 PM | 43 | 0.13 | 0.10 | 0.20 | 0.03 | 30.00% | 11 | 465 | 34.96% |
| STM240517C00044000 | 5/3/2024 2:47 PM | 44 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 337 | 35.16% |
| STM240517C00045000 | 5/3/2024 7:59 PM | 45 | 0.05 | 0.05 | 0.10 | 0.00 | 0.00% | 20 | 213 | 41.41% |
| STM240517C00046000 | 5/1/2024 1:35 PM | 46 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 96 | 47.27% |
| STM240517C00047000 | 4/25/2024 2:37 PM | 47 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 127 | 73.63% |
| STM240517C00048000 | 5/1/2024 1:48 PM | 48 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 47 | 80.08% |
| STM240517C00049000 | 4/30/2024 6:03 PM | 49 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 133 | 77.54% |
| STM240517C00050000 | 4/26/2024 4:56 PM | 50 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 14 | 24 | 54.30% |
| STM240517C00055000 | 5/1/2024 1:30 PM | 55 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 118.95% |
| STM240517C00060000 | 4/4/2024 3:33 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 141.80% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00030000 | 4/23/2024 6:27 PM | 30 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 78.91% |
| STM240517P00035000 | 5/1/2024 6:39 PM | 35 | 0.10 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 18 | 84.08% |
| STM240517P00036000 | 5/1/2024 3:17 PM | 36 | 0.18 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 224 | 44.34% |
| STM240517P00037000 | 5/3/2024 5:20 PM | 37 | 0.15 | 0.10 | 0.20 | -0.17 | -53.12% | 5 | 525 | 38.97% |
| STM240517P00038000 | 5/2/2024 6:49 PM | 38 | 0.25 | 0.25 | 0.30 | -0.25 | -50.00% | 2 | 167 | 34.62% |
| STM240517P00039000 | 5/2/2024 6:03 PM | 39 | 0.95 | 0.45 | 0.55 | 0.00 | 0.00% | 21 | 923 | 33.40% |
| STM240517P00040000 | 5/3/2024 4:09 PM | 40 | 0.96 | 0.85 | 0.95 | -0.44 | -31.43% | 6 | 517 | 32.67% |
| STM240517P00041000 | 5/3/2024 6:45 PM | 41 | 1.55 | 1.40 | 1.50 | -1.04 | -40.15% | 25 | 191 | 31.64% |
| STM240517P00042000 | 5/3/2024 3:25 PM | 42 | 2.30 | 2.10 | 2.25 | -0.22 | -8.73% | 3 | 542 | 32.52% |
| STM240517P00043000 | 5/3/2024 5:47 PM | 43 | 3.25 | 2.95 | 3.10 | -0.55 | -14.47% | 1 | 125 | 33.20% |
| STM240517P00044000 | 4/29/2024 1:30 PM | 44 | 2.95 | 3.90 | 4.20 | 0.00 | 0.00% | 1 | 344 | 46.48% |
| STM240517P00045000 | 5/2/2024 7:30 PM | 45 | 5.75 | 4.30 | 5.00 | 0.00 | 0.00% | 214 | 15 | 38.28% |
| STM240517P00046000 | 4/26/2024 7:39 PM | 46 | 4.82 | 5.80 | 8.00 | 0.00 | 0.00% | 1 | 10 | 94.87% |
| STM240517P00047000 | 5/3/2024 5:45 PM | 47 | 7.39 | 5.80 | 9.00 | -1.11 | -13.06% | 2 | 32 | 79.00% |
| STM240517P00049000 | 5/1/2024 7:21 PM | 49 | 10.20 | 6.80 | 11.10 | 0.00 | 0.00% | 160 | 0 | 166.02% |
Related Tickers
MCHP Microchip Technology Incorporated
91.36
+2.12%
ON ON Semiconductor Corporation
70.37
+0.51%
IFX.DE Infineon Technologies AG
31.44
+0.32%
ADI Analog Devices, Inc.
199.63
+1.60%
IFNNY Infineon Technologies AG
34.01
+0.18%
LSCC Lattice Semiconductor Corporation
70.92
+1.52%
GFS GLOBALFOUNDRIES Inc.
49.27
+2.05%
QRVO Qorvo, Inc.
95.95
+0.29%
WOLF Wolfspeed, Inc.
25.33
+7.51%
NXPI NXP Semiconductors N.V.
257.85
+1.41%