NYSE - Delayed Quote USD
STERIS plc (STE)
242.70
-1.02
(-0.42%)
At close: June 9 at 4:00:02 PM EDT
242.70
0.00
(0.00%)
After hours: June 9 at 5:16:08 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 | 24.00 | 27.20 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| STE250620C00220000 | 5/22/2025 9:45 AM | 220 | 25.67 | 21.80 | 24.70 | 0.00 | 0.00% | 1 | 13 | 57.69% |
| STE250620C00230000 | 6/6/2025 1:04 PM | 230 | 12.68 | 11.90 | 14.20 | 0.00 | 0.00% | 5 | 916 | 35.16% |
| STE250620C00240000 | 6/9/2025 11:35 AM | 240 | 6.00 | 2.80 | 5.70 | 0.90 | 17.65% | 3 | 210 | 25.21% |
| STE250620C00250000 | 6/9/2025 11:55 AM | 250 | 1.00 | 0.20 | 1.00 | -0.20 | -16.67% | 1 | 917 | 20.55% |
| STE250620C00260000 | 6/4/2025 2:21 PM | 260 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 35 | 72 | 27.49% |
| STE250620C00270000 | 5/19/2025 12:03 PM | 270 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 17 | 18 | 33.64% |
| STE250620C00280000 | 5/14/2025 12:19 PM | 280 | 0.41 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 1 | 50.10% |
| STE250620C00290000 | 11/15/2024 9:30 AM | 290 | 1.35 | 0.10 | 5.00 | 0.00 | 0.00% | - | 1 | 89.23% |
| STE250620C00320000 | 12/16/2024 12:03 AM | 320 | 0.80 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 118.92% |
| STE250620C00330000 | 4/7/2025 1:48 PM | 330 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| STE250620C00340000 | 2/10/2025 11:20 AM | 340 | 0.50 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 2 | 115.53% |
| 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 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| STE250620P00165000 | 3/13/2025 9:30 AM | 165 | 1.00 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 6 | 147.63% |
| STE250620P00170000 | 4/7/2025 1:26 PM | 170 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STE250620P00175000 | 4/2/2025 9:30 AM | 175 | 0.95 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 4 | 119.58% |
| STE250620P00180000 | 5/8/2025 9:30 AM | 180 | 0.95 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 9 | 94.97% |
| STE250620P00185000 | 4/2/2025 9:30 AM | 185 | 1.40 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 6 | 112.57% |
| STE250620P00190000 | 5/27/2025 10:10 AM | 190 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 4 | 76.90% |
| STE250620P00195000 | 5/8/2025 9:30 AM | 195 | 1.95 | 0.00 | 0.95 | 0.00 | 0.00% | - | 2 | 73.10% |
| STE250620P00200000 | 5/15/2025 10:40 AM | 200 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 59 | 63.14% |
| STE250620P00210000 | 5/28/2025 1:05 PM | 210 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 39 | 57.72% |
| STE250620P00220000 | 5/14/2025 3:53 PM | 220 | 6.30 | 0.00 | 0.95 | 0.00 | 0.00% | 7 | 7 | 45.70% |
| STE250620P00230000 | 6/5/2025 2:18 PM | 230 | 0.50 | 0.35 | 0.90 | 0.00 | 0.00% | 11 | 271 | 29.32% |
| STE250620P00240000 | 5/29/2025 10:36 AM | 240 | 2.60 | 2.00 | 2.75 | 0.00 | 0.00% | 2 | 91 | 23.66% |
| STE250620P00250000 | 5/22/2025 3:39 PM | 250 | 7.98 | 7.10 | 8.90 | 0.00 | 0.00% | 1 | 28 | 25.21% |
| STE250620P00260000 | 5/19/2025 1:06 PM | 260 | 9.30 | 16.00 | 19.20 | 0.00 | 0.00% | 1 | 1 | 43.82% |
| STE250620P00340000 | 3/21/2025 9:54 AM | 340 | 120.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
SNN Smith & Nephew plc
29.88
-1.26%
CNMD CONMED Corporation
59.04
+3.67%
SYK Stryker Corporation
382.28
-0.42%
HAE Haemonetics Corporation
71.65
+1.69%
ITGR Integer Holdings Corporation
122.06
+0.60%
ATEC Alphatec Holdings, Inc.
11.92
-6.36%
LIVN LivaNova PLC
46.30
+0.76%
ZBH Zimmer Biomet Holdings, Inc.
92.83
+0.49%
PHG Koninklijke Philips N.V.
23.48
+0.09%
EW Edwards Lifesciences Corporation
76.36
-1.50%