NYSE • USD
STMicroelectronics N.V. (STM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 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 | 17.10 | 20.00 | 0.00 | 0.00% | 5 | 32 | 190.43% |
| STM240517C00035000 | 4/17/2024 5:02 PM | 35 | 5.70 | 5.90 | 9.70 | 0.00 | 0.00% | 2 | 12 | 57.23% |
| STM240517C00036000 | 4/22/2024 5:24 PM | 36 | 3.90 | 5.50 | 8.90 | 0.00 | 0.00% | 3 | 104 | 70.80% |
| STM240517C00037000 | 4/23/2024 7:32 PM | 37 | 3.70 | 4.40 | 7.50 | 0.00 | 0.00% | 1 | 36 | 52.25% |
| STM240517C00038000 | 4/23/2024 4:01 PM | 38 | 2.90 | 3.60 | 7.10 | 0.00 | 0.00% | 3 | 64 | 60.25% |
| STM240517C00039000 | 4/25/2024 6:38 PM | 39 | 4.10 | 2.50 | 4.20 | 0.37 | 9.92% | 12 | 113 | 46.97% |
| STM240517C00040000 | 4/25/2024 3:34 PM | 40 | 3.10 | 3.10 | 3.30 | 0.11 | 3.68% | 18 | 119 | 41.85% |
| STM240517C00041000 | 4/24/2024 4:10 PM | 41 | 2.00 | 2.40 | 4.00 | -0.36 | -15.25% | 3 | 307 | 56.54% |
| STM240517C00042000 | 4/25/2024 6:52 PM | 42 | 1.85 | 1.75 | 1.90 | -0.06 | -3.14% | 221 | 456 | 38.18% |
| STM240517C00043000 | 4/25/2024 7:44 PM | 43 | 1.32 | 1.25 | 1.35 | -0.03 | -2.22% | 110 | 381 | 36.77% |
| STM240517C00044000 | 4/25/2024 3:18 PM | 44 | 0.83 | 0.85 | 0.95 | -0.27 | -24.55% | 280 | 64 | 36.57% |
| STM240517C00045000 | 4/25/2024 6:18 PM | 45 | 0.65 | 0.55 | 0.65 | -0.10 | -13.33% | 74 | 232 | 36.52% |
| STM240517C00046000 | 4/24/2024 6:40 PM | 46 | 0.50 | 0.30 | 0.40 | 0.00 | 0.00% | 10 | 97 | 35.45% |
| STM240517C00047000 | 4/25/2024 2:37 PM | 47 | 0.35 | 0.20 | 0.30 | -0.02 | -5.41% | 6 | 122 | 37.45% |
| STM240517C00048000 | 4/24/2024 7:28 PM | 48 | 0.23 | 0.10 | 0.20 | 0.00 | 0.00% | 27 | 57 | 37.99% |
| STM240517C00049000 | 4/24/2024 4:33 PM | 49 | 0.15 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 133 | 39.65% |
| STM240517C00050000 | 4/24/2024 6:32 PM | 50 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 38 | 40.23% |
| STM240517C00055000 | 4/12/2024 4:42 PM | 55 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 1 | 7 | 51.56% |
| STM240517C00060000 | 4/4/2024 3:33 PM | 60 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 5 | 66.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM240517P00035000 | 4/24/2024 4:10 PM | 35 | 0.14 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 18 | 53.52% |
| STM240517P00036000 | 4/25/2024 1:32 PM | 36 | 0.12 | 0.00 | 0.15 | -0.04 | -25.00% | 4 | 224 | 47.36% |
| STM240517P00037000 | 4/25/2024 5:44 PM | 37 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 5 | 491 | 37.50% |
| STM240517P00038000 | 4/25/2024 6:24 PM | 38 | 0.15 | 0.10 | 0.20 | -0.25 | -62.50% | 35 | 136 | 37.99% |
| STM240517P00039000 | 4/25/2024 2:17 PM | 39 | 0.30 | 0.20 | 0.30 | -0.35 | -53.85% | 452 | 1,370 | 35.94% |
| STM240517P00040000 | 4/25/2024 4:38 PM | 40 | 0.50 | 0.40 | 0.50 | -0.40 | -44.44% | 27 | 431 | 35.69% |
| STM240517P00041000 | 4/25/2024 2:02 PM | 41 | 0.90 | 0.65 | 0.75 | -0.35 | -28.00% | 5 | 234 | 34.38% |
| STM240517P00042000 | 4/25/2024 2:44 PM | 42 | 1.00 | 1.00 | 1.10 | -0.60 | -37.50% | 268 | 403 | 33.30% |
| STM240517P00043000 | 4/25/2024 2:02 PM | 43 | 1.80 | 1.45 | 1.60 | -0.56 | -23.73% | 4 | 147 | 33.20% |
| STM240517P00044000 | 4/25/2024 5:36 PM | 44 | 2.10 | 2.05 | 2.20 | -0.90 | -30.00% | 37 | 377 | 32.76% |
| STM240517P00045000 | 4/24/2024 6:51 PM | 45 | 3.80 | 1.80 | 4.70 | 0.00 | 0.00% | 200 | 288 | 78.56% |
| STM240517P00046000 | 4/2/2024 5:47 PM | 46 | 4.33 | 2.00 | 5.30 | 0.00 | 0.00% | 1 | 12 | 76.86% |
| STM240517P00047000 | 4/17/2024 7:23 PM | 47 | 6.90 | 4.40 | 4.60 | 0.00 | 0.00% | 1 | 33 | 33.11% |
| STM240517P00049000 | 3/28/2024 2:07 PM | 49 | 6.00 | 4.30 | 8.10 | 0.00 | 0.00% | 18 | 63 | 92.58% |
Related Tickers
IFNNY Infineon Technologies AG
34.90
+3.81%
MCHP Microchip Technology Incorporated
92.21
+1.69%
ON ON Semiconductor Corporation
66.38
+1.30%
NXPI NXP Semiconductors N.V.
238.08
+1.29%
ADI Analog Devices, Inc.
197.94
+0.73%
SWKS Skyworks Solutions, Inc.
102.95
+1.81%
WOLF Wolfspeed, Inc.
24.87
+1.59%
LSCC Lattice Semiconductor Corporation
73.91
+3.26%
ALGM Allegro MicroSystems, Inc.
29.13
+1.25%
MPWR Monolithic Power Systems, Inc.
660.34
+2.82%