NYSE - Delayed Quote USD
STERIS plc (STE)
242.36
+0.23
+(0.09%)
At close: June 10 at 4:00:02 PM EDT
242.00
-0.36
(-0.15%)
After hours: June 10 at 7:41:36 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE250620C00175000 | 1/29/2025 9:55 AM | 175 | 48.87 | 46.10 | 49.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STE250620C00190000 | 3/7/2025 1:24 PM | 190 | 47.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STE250620C00210000 | 2/3/2025 10:22 AM | 210 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| STE250620C00220000 | 5/22/2025 9:45 AM | 220 | 25.67 | 21.10 | 23.80 | 0.00 | 0.00% | 1 | 1 | 53.71% |
| STE250620C00230000 | 6/6/2025 1:04 PM | 230 | 12.68 | 11.50 | 14.60 | 0.00 | 0.00% | 5 | 916 | 42.84% |
| STE250620C00240000 | 6/10/2025 2:42 PM | 240 | 4.70 | 3.60 | 6.50 | -1.30 | -21.67% | 4 | 207 | 32.87% |
| STE250620C00250000 | 6/9/2025 11:55 AM | 250 | 1.00 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 918 | 28.27% |
| STE250620C00260000 | 6/4/2025 2:21 PM | 260 | 0.40 | 0.00 | 0.35 | 0.00 | 0.00% | 35 | 72 | 28.39% |
| STE250620C00270000 | 5/19/2025 12:03 PM | 270 | 0.40 | 0.00 | 0.15 | 0.00 | 0.00% | 17 | 18 | 33.94% |
| STE250620C00280000 | 5/14/2025 12:19 PM | 280 | 0.41 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 52.98% |
| STE250620C00290000 | 11/15/2024 9:30 AM | 290 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 92.43% |
| STE250620C00320000 | 10/28/2024 9:30 AM | 320 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 125.22% |
| STE250620C00330000 | 4/7/2025 1:48 PM | 330 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 7 | 5 | 103.86% |
| STE250620C00340000 | 2/10/2025 11:20 AM | 340 | 0.50 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 2 | 121.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STE250620P00160000 | 4/7/2025 11:09 AM | 160 | 1.75 | 0.00 | 1.45 | 0.00 | 0.00% | 2 | 4 | 142.38% |
| STE250620P00165000 | 3/13/2025 9:30 AM | 165 | 1.00 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 6 | 154.44% |
| STE250620P00170000 | 4/7/2025 1:26 PM | 170 | 2.69 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 3 | 113.09% |
| STE250620P00175000 | 4/2/2025 9:30 AM | 175 | 0.95 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 4 | 115.14% |
| STE250620P00180000 | 5/8/2025 9:30 AM | 180 | 0.95 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 9 | 99.22% |
| STE250620P00185000 | 4/2/2025 9:30 AM | 185 | 1.40 | 0.00 | 2.05 | 0.00 | 0.00% | 1 | 6 | 106.79% |
| STE250620P00190000 | 5/27/2025 10:10 AM | 190 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 80.27% |
| STE250620P00195000 | 5/8/2025 9:30 AM | 195 | 1.95 | 0.00 | 0.95 | 0.00 | 0.00% | - | 2 | 76.27% |
| STE250620P00200000 | 5/15/2025 10:40 AM | 200 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 59 | 65.82% |
| STE250620P00210000 | 5/28/2025 1:05 PM | 210 | 0.25 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 39 | 47.90% |
| STE250620P00220000 | 5/14/2025 3:53 PM | 220 | 6.30 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 7 | 44.48% |
| STE250620P00230000 | 6/10/2025 2:27 PM | 230 | 0.70 | 0.20 | 0.90 | 0.20 | 40.00% | 4 | 271 | 30.23% |
| STE250620P00240000 | 5/29/2025 10:36 AM | 240 | 2.60 | 1.10 | 2.80 | 0.00 | 0.00% | 2 | 91 | 24.28% |
| STE250620P00250000 | 5/22/2025 3:39 PM | 250 | 7.98 | 6.40 | 8.90 | 0.00 | 0.00% | 1 | 28 | 24.39% |
| STE250620P00260000 | 5/19/2025 1:06 PM | 260 | 9.30 | 16.30 | 19.40 | 0.00 | 0.00% | 1 | 1 | 45.26% |
| STE250620P00340000 | 3/21/2025 9:54 AM | 340 | 120.40 | 115.80 | 120.10 | 0.00 | 0.00% | 1 | 0 | 297.71% |
Related Tickers
SNN Smith & Nephew plc
30.06
+0.60%
SYK Stryker Corporation
385.05
+0.72%
HAE Haemonetics Corporation
72.14
+0.68%
CNMD CONMED Corporation
59.37
+0.56%
ITGR Integer Holdings Corporation
122.53
+0.39%
ATEC Alphatec Holdings, Inc.
12.21
+2.43%
ZBH Zimmer Biomet Holdings, Inc.
94.92
+2.25%
EW Edwards Lifesciences Corporation
75.80
-0.73%
PHG Koninklijke Philips N.V.
23.83
+1.49%
BIO Bio-Rad Laboratories, Inc.
230.52
+2.20%