NasdaqGS - Delayed Quote • USD
Seagate Technology Holdings plc (STX)
At close: May 8 at 4:00 PM EDT
After hours: May 8 at 5:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510C00070000 | 4/24/2024 1:37 PM | 70 | 19.03 | 19.70 | 22.00 | 0.00 | 0.00% | - | 0 | 271.68% |
| STX240510C00075000 | 5/2/2024 4:04 PM | 75 | 11.00 | 14.20 | 15.40 | 0.00 | 0.00% | 1 | 0 | 171.48% |
| STX240510C00076000 | 4/24/2024 1:47 PM | 76 | 12.00 | 13.70 | 14.40 | 0.00 | 0.00% | - | 1 | 50.00% |
| STX240510C00078000 | 5/2/2024 7:59 PM | 78 | 8.13 | 10.60 | 12.40 | 0.00 | 0.00% | - | 1 | 142.19% |
| STX240510C00079000 | 4/24/2024 1:46 PM | 79 | 9.00 | 10.20 | 12.40 | 0.00 | 0.00% | 1 | 1 | 122.07% |
| STX240510C00080000 | 5/3/2024 7:06 PM | 80 | 7.90 | 9.30 | 10.70 | 0.00 | 0.00% | 1 | 1 | 147.07% |
| STX240510C00081000 | 5/2/2024 2:13 PM | 81 | 4.80 | 8.20 | 9.40 | 0.00 | 0.00% | 40 | 43 | 113.09% |
| STX240510C00083000 | 5/6/2024 2:26 PM | 83 | 7.32 | 6.50 | 7.40 | 0.00 | 0.00% | 1 | 2 | 93.36% |
| STX240510C00084000 | 4/26/2024 1:46 PM | 84 | 3.50 | 5.10 | 6.50 | 0.00 | 0.00% | 4 | 4 | 90.43% |
| STX240510C00085000 | 5/6/2024 7:18 PM | 85 | 4.80 | 4.50 | 5.50 | 0.00 | 0.00% | 3 | 35 | 79.88% |
| STX240510C00086000 | 5/7/2024 6:22 PM | 86 | 3.80 | 4.00 | 4.40 | 0.00 | 0.00% | 10 | 37 | 62.99% |
| STX240510C00087000 | 5/8/2024 1:41 PM | 87 | 2.45 | 3.00 | 3.90 | -1.45 | -37.18% | 1 | 77 | 55.08% |
| STX240510C00088000 | 5/8/2024 7:29 PM | 88 | 2.22 | 2.20 | 2.40 | -0.73 | -24.75% | 4 | 70 | 41.02% |
| STX240510C00089000 | 5/7/2024 5:59 PM | 89 | 1.50 | 1.45 | 1.60 | 0.00 | 0.00% | 4 | 46 | 37.35% |
| STX240510C00090000 | 5/8/2024 6:05 PM | 90 | 0.81 | 0.85 | 1.00 | 0.01 | 1.25% | 46 | 137 | 36.67% |
| STX240510C00091000 | 5/8/2024 7:25 PM | 91 | 0.45 | 0.40 | 0.55 | -0.41 | -47.67% | 56 | 132 | 35.55% |
| STX240510C00092000 | 5/8/2024 6:00 PM | 92 | 0.22 | 0.15 | 0.40 | -0.03 | -12.00% | 10 | 66 | 41.41% |
| STX240510C00093000 | 5/8/2024 2:19 PM | 93 | 0.20 | 0.05 | 0.15 | -0.15 | -42.86% | 14 | 542 | 37.21% |
| STX240510C00094000 | 5/8/2024 2:21 PM | 94 | 0.15 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 287 | 41.02% |
| STX240510C00095000 | 5/8/2024 7:49 PM | 95 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 46 | 48 | 48.63% |
| STX240510C00096000 | 4/29/2024 2:14 PM | 96 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 4 | 61.13% |
| STX240510C00097000 | 4/22/2024 2:06 PM | 97 | 0.48 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 1 | 65.63% |
| STX240510C00098000 | 4/25/2024 7:13 PM | 98 | 0.12 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 85 | 72.66% |
| STX240510C00100000 | 4/24/2024 4:55 PM | 100 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 32 | 78.13% |
| STX240510C00101000 | 4/23/2024 5:31 PM | 101 | 0.55 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 140.43% |
| STX240510C00102000 | 4/23/2024 7:28 PM | 102 | 0.39 | 0.00 | 1.35 | 0.00 | 0.00% | - | 370 | 148.44% |
| STX240510C00105000 | 4/23/2024 5:31 PM | 105 | 0.30 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 4 | 116.41% |
| STX240510C00110000 | 4/1/2024 2:32 PM | 110 | 1.30 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 206.25% |
| STX240510C00115000 | 5/7/2024 7:49 PM | 115 | 0.01 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 269.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STX240510P00070000 | 4/9/2024 2:22 PM | 70 | 0.27 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 259.38% |
| STX240510P00075000 | 4/23/2024 2:11 PM | 75 | 0.45 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 107.81% |
| STX240510P00076000 | 4/12/2024 1:38 PM | 76 | 0.80 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1 | 190.63% |
| STX240510P00078000 | 4/29/2024 3:30 PM | 78 | 0.14 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 13 | 168.75% |
| STX240510P00079000 | 5/2/2024 3:36 PM | 79 | 0.12 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 26 | 146.09% |
| STX240510P00080000 | 5/6/2024 2:13 PM | 80 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 17 | 147.07% |
| STX240510P00081000 | 5/3/2024 4:30 PM | 81 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 13 | 91.99% |
| STX240510P00082000 | 5/6/2024 3:16 PM | 82 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 84 | 60.16% |
| STX240510P00083000 | 5/6/2024 1:55 PM | 83 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 5 | 15 | 114.16% |
| STX240510P00084000 | 5/3/2024 1:57 PM | 84 | 0.32 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 32 | 73.44% |
| STX240510P00085000 | 5/6/2024 7:41 PM | 85 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 2 | 6 | 67.97% |
| STX240510P00086000 | 5/7/2024 7:24 PM | 86 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 41 | 48.54% |
| STX240510P00087000 | 5/8/2024 5:50 PM | 87 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 4 | 10 | 39.36% |
| STX240510P00088000 | 5/8/2024 6:01 PM | 88 | 0.25 | 0.15 | 1.25 | -0.15 | -37.50% | 3 | 91 | 57.42% |
| STX240510P00089000 | 5/7/2024 7:48 PM | 89 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 102 | 50 | 35.25% |
| STX240510P00090000 | 5/7/2024 7:24 PM | 90 | 1.19 | 0.75 | 0.85 | 0.00 | 0.00% | 102 | 55 | 32.91% |
| STX240510P00091000 | 5/8/2024 6:01 PM | 91 | 1.48 | 1.30 | 1.45 | 0.26 | 21.31% | 1 | 50 | 33.50% |
| STX240510P00092000 | 5/6/2024 7:08 PM | 92 | 2.65 | 2.00 | 2.25 | 0.00 | 0.00% | 120 | 127 | 36.52% |
| STX240510P00095000 | 4/12/2024 1:32 PM | 95 | 9.13 | 4.40 | 5.70 | 0.00 | 0.00% | 39 | 0 | 90.72% |
| STX240510P00096000 | 4/12/2024 3:39 PM | 96 | 11.20 | 4.60 | 8.00 | 0.00 | 0.00% | 35 | 0 | 77.15% |
| STX240510P00097000 | 5/6/2024 2:11 PM | 97 | 6.60 | 6.80 | 9.00 | 0.00 | 0.00% | 2 | 2 | 120.80% |
Related Tickers
WDC Western Digital Corporation
72.04
+0.77%
NTAP NetApp, Inc.
109.48
+1.97%
HPQ HP Inc.
29.44
+3.63%
PSTG Pure Storage, Inc.
53.45
+0.51%
DELL Dell Technologies Inc.
131.61
+3.18%
ANET Arista Networks, Inc.
291.67
+6.45%
LOGI Logitech International S.A.
84.39
+0.05%
CRSR Corsair Gaming, Inc.
10.79
-8.25%
IONQ IonQ, Inc.
8.78
+1.74%
SMCI Super Micro Computer, Inc.
822.64
+0.41%