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

Calls

In The Money

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%

Puts

In The Money

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