Advertisement
U.S. markets close in 2 hours 34 minutes

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
92.10-2.48 (-2.62%)
As of 01:26PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STX240328C000790002024-03-14 10:23AM EDT79.008.2313.2014.600.00-30264.84%
STX240328C000800002024-03-26 2:58PM EDT80.0015.9812.3512.850.00-144216.60%
STX240328C000820002024-02-14 10:51AM EDT82.007.353.753.900.00-110.00%
STX240328C000830002024-03-26 9:30AM EDT83.0010.337.609.600.00-115173.83%
STX240328C000840002024-03-15 9:56AM EDT84.002.467.209.850.00--6151.56%
STX240328C000850002024-03-28 10:41AM EDT85.008.007.158.40-0.95-10.61%31113160.55%
STX240328C000860002024-03-27 3:37PM EDT86.008.085.157.300.00-17288.28%
STX240328C000870002024-03-27 10:42AM EDT87.007.534.305.700.00-1109123.44%
STX240328C000880002024-03-28 12:01PM EDT88.004.903.954.75-4.43-47.48%114378.52%
STX240328C000890002024-03-28 12:42PM EDT89.003.352.883.60-3.45-50.74%188853.91%
STX240328C000900002024-03-28 10:14AM EDT90.002.182.272.78-3.64-62.54%1212462.70%
STX240328C000910002024-03-28 1:07PM EDT91.001.471.312.33-4.38-74.87%816862.31%
STX240328C000920002024-03-28 11:43AM EDT92.001.040.501.05-0.95-47.74%407651.95%
STX240328C000930002024-03-28 12:24PM EDT93.000.180.080.11-1.07-85.60%172321.39%
STX240328C000940002024-03-28 12:32PM EDT94.000.050.000.03-0.61-92.42%5955524.81%
STX240328C000950002024-03-28 11:44AM EDT95.000.010.000.01-0.47-97.92%4814128.91%
STX240328C000960002024-03-28 11:46AM EDT96.000.050.000.05-0.20-80.00%1630448.44%
STX240328C000970002024-03-28 10:43AM EDT97.000.060.000.14-0.07-53.85%147161.72%
STX240328C000980002024-03-27 11:44AM EDT98.000.060.000.220.00-2211478.13%
STX240328C000990002024-03-28 12:23PM EDT99.000.010.000.02-0.04-80.00%4174759.38%
STX240328C001000002024-03-27 3:47PM EDT100.000.010.000.010.00-1530062.50%
STX240328C001010002024-03-27 10:13AM EDT101.000.030.000.100.00-2610192.19%
STX240328C001020002024-03-28 9:50AM EDT102.000.010.001.510.00-927189.36%
STX240328C001030002024-03-28 9:50AM EDT103.000.010.000.020.00-92587.50%
STX240328C001040002024-03-26 2:39PM EDT104.000.090.000.010.00-353387.50%
STX240328C001050002024-03-26 3:42PM EDT105.000.050.001.270.00-2106211.91%
STX240328C001060002024-03-26 11:54AM EDT106.000.160.000.500.00-22175.78%
STX240328C001080002024-03-27 10:18AM EDT108.000.030.001.270.00-8081242.58%
STX240328C001100002024-03-26 11:20AM EDT110.000.100.000.300.00-12190.63%
STX240328C001150002024-03-21 12:08PM EDT115.000.050.000.750.00-11272.27%
STX240328C001200002024-03-21 9:45AM EDT120.000.160.001.270.00--2349.61%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STX240328P000700002024-02-13 11:14AM EDT70.000.300.000.390.00--15297.27%
STX240328P000740002024-02-21 11:31AM EDT74.000.500.001.120.00--1311.72%
STX240328P000760002024-03-15 1:35PM EDT76.000.150.001.280.00-24292.58%
STX240328P000770002024-03-21 11:14AM EDT77.000.040.001.280.00-57277.54%
STX240328P000780002024-02-27 12:20PM EDT78.000.220.001.510.00-11275.59%
STX240328P000790002024-03-18 3:39PM EDT79.000.270.001.810.00-25275.59%
STX240328P000800002024-03-20 10:31AM EDT80.000.100.001.510.00-129244.73%
STX240328P000810002024-03-19 12:55PM EDT81.000.290.001.280.00-512217.77%
STX240328P000820002024-03-20 11:24AM EDT82.000.300.001.810.00-533227.73%
STX240328P000830002024-03-20 12:32PM EDT83.000.450.001.910.00-16216.02%
STX240328P000840002024-03-25 12:40PM EDT84.000.110.001.280.00-3549172.85%
STX240328P000850002024-03-26 12:34PM EDT85.000.050.001.280.00-2114157.62%
STX240328P000860002024-03-26 2:26PM EDT86.000.080.000.050.00-125864.84%
STX240328P000870002024-03-27 1:56PM EDT87.000.140.001.280.00-100139126.56%
STX240328P000880002024-03-27 1:56PM EDT88.000.160.001.280.00-102118110.55%
STX240328P000890002024-03-28 11:39AM EDT89.000.020.001.29-1.31-98.50%1025894.34%
STX240328P000900002024-03-22 3:48PM EDT90.002.010.000.480.00-44566.41%
STX240328P000910002024-03-27 2:25PM EDT91.000.100.000.25+0.03+42.86%116334.47%
STX240328P000920002024-03-28 1:01PM EDT92.000.100.070.11-0.04-28.57%7788.01%
STX240328P000930002024-03-28 12:07PM EDT93.000.540.560.65+0.33+157.14%4124390.00%
STX240328P000940002024-03-28 1:00PM EDT94.001.201.261.86+0.51+73.91%141560.00%
STX240328P000950002024-03-28 12:42PM EDT95.002.701.402.95+1.40+107.69%610538.28%
STX240328P000960002024-03-27 11:08AM EDT96.003.903.003.65+1.40+56.00%11980.00%
STX240328P000970002024-03-27 10:59AM EDT97.002.853.455.450.00-137110.35%
STX240328P000980002024-03-27 11:44AM EDT98.004.334.655.750.00-270.00%
STX240328P000990002024-03-26 11:35AM EDT99.002.245.207.500.00-1520140.04%
STX240328P001000002024-03-26 11:35AM EDT100.002.925.809.150.00-1318200.98%