Unlock stock picks and a broker-level newsfeed that powers Wall Street.
21.91
+0.13
+(0.60%)
At close: April 2 at 4:00:02 PM EDT
21.15
-0.76
(-3.47%)
After hours: April 2 at 7:58:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250417C00015000 | 3/26/2025 1:44 PM | 15 | 7.90 | 5.10 | 8.90 | 0.00 | 0.00% | 9 | 11 | 114.45% |
| STM250417C00018000 | 3/26/2025 2:46 PM | 18 | 5.00 | 1.90 | 5.90 | 0.00 | 0.00% | - | 2 | 226.56% |
| STM250417C00020000 | 3/19/2025 12:57 PM | 20 | 5.60 | 2.15 | 2.30 | 0.00 | 0.00% | 20 | 44 | 58.59% |
| STM250417C00021000 | 4/2/2025 10:58 AM | 21 | 1.15 | 1.40 | 1.50 | -0.40 | -25.81% | 3 | 134 | 53.32% |
| STM250417C00022000 | 4/1/2025 2:07 PM | 22 | 0.68 | 0.80 | 0.90 | 0.00 | 0.00% | 31 | 900 | 50.39% |
| STM250417C00023000 | 4/2/2025 1:13 PM | 23 | 0.48 | 0.40 | 0.50 | 0.04 | 9.09% | 37 | 1,634 | 52.15% |
| STM250417C00024000 | 4/2/2025 1:26 PM | 24 | 0.20 | 0.15 | 0.25 | 0.03 | 17.65% | 1 | 883 | 51.37% |
| STM250417C00025000 | 4/1/2025 3:54 PM | 25 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 1 | 1,407 | 49.02% |
| STM250417C00026000 | 4/1/2025 2:13 PM | 26 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 663 | 50.78% |
| STM250417C00027000 | 4/1/2025 2:59 PM | 27 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 2,370 | 59.38% |
| STM250417C00028000 | 4/2/2025 3:32 PM | 28 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 1,286 | 60.16% |
| STM250417C00029000 | 4/1/2025 2:20 PM | 29 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,993 | 67.19% |
| STM250417C00030000 | 4/1/2025 11:33 AM | 30 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 1,370 | 74.22% |
| STM250417C00031000 | 3/26/2025 12:11 PM | 31 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1,047 | 80.47% |
| STM250417C00032000 | 3/31/2025 10:06 AM | 32 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 1,588 | 85.94% |
| STM250417C00033000 | 3/18/2025 1:33 PM | 33 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 862 | 92.19% |
| STM250417C00034000 | 3/7/2025 12:16 PM | 34 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 231 | 1,226 | 97.66% |
| STM250417C00035000 | 2/24/2025 2:13 PM | 35 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 890 | 103.13% |
| STM250417C00036000 | 2/21/2025 12:32 PM | 36 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 946 | 107.81% |
| STM250417C00037000 | 1/28/2025 11:35 AM | 37 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 14 | 260 | 125.00% |
| STM250417C00038000 | 12/23/2024 9:30 AM | 38 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 3 | 454 | 145.31% |
| STM250417C00040000 | 3/19/2025 12:40 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 95 | 126.56% |
| STM250417C00045000 | 12/19/2024 10:44 AM | 45 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 51 | 53 | 191.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STM250417P00015000 | 3/31/2025 11:50 AM | 15 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 126 | 91.41% |
| STM250417P00016000 | 3/31/2025 11:52 AM | 16 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 60 | 77.34% |
| STM250417P00017000 | 3/21/2025 9:41 AM | 17 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 13 | 72.66% |
| STM250417P00018000 | 3/4/2025 1:46 PM | 18 | 0.12 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 16 | 58.98% |
| STM250417P00019000 | 3/28/2025 3:09 PM | 19 | 0.11 | 0.05 | 0.15 | 0.00 | 0.00% | 125 | 572 | 53.91% |
| STM250417P00020000 | 4/2/2025 3:46 PM | 20 | 0.25 | 0.20 | 0.30 | -0.04 | -13.79% | 2 | 224 | 53.13% |
| STM250417P00021000 | 4/2/2025 2:07 PM | 21 | 0.50 | 0.45 | 0.55 | -0.13 | -20.63% | 3 | 1,077 | 50.78% |
| STM250417P00022000 | 4/2/2025 2:04 PM | 22 | 0.92 | 0.85 | 0.95 | -0.20 | -17.86% | 11 | 3,250 | 50.98% |
| STM250417P00023000 | 4/1/2025 2:43 PM | 23 | 1.82 | 0.80 | 1.55 | 0.00 | 0.00% | 2 | 1,083 | 49.71% |
| STM250417P00024000 | 4/2/2025 3:42 PM | 24 | 2.28 | 2.20 | 2.30 | -0.13 | -5.39% | 7 | 1,314 | 48.05% |
| STM250417P00025000 | 4/2/2025 3:29 PM | 25 | 3.30 | 2.85 | 3.50 | 0.49 | 17.44% | 26 | 948 | 77.44% |
| STM250417P00026000 | 4/1/2025 12:36 PM | 26 | 4.33 | 4.00 | 5.50 | 0.00 | 0.00% | 10 | 1,570 | 108.98% |
| STM250417P00027000 | 4/2/2025 3:54 PM | 27 | 5.79 | 5.00 | 6.30 | 0.44 | 8.22% | 4 | 1,193 | 114.16% |
| STM250417P00028000 | 3/31/2025 3:55 PM | 28 | 6.05 | 5.80 | 6.60 | 0.00 | 0.00% | 10 | 940 | 79.30% |
| STM250417P00029000 | 3/31/2025 3:08 PM | 29 | 7.06 | 7.00 | 7.40 | 0.00 | 0.00% | 2 | 415 | 87.89% |
| STM250417P00030000 | 3/27/2025 3:08 PM | 30 | 7.10 | 6.80 | 9.60 | 0.00 | 0.00% | 960 | 0 | 95.70% |
| STM250417P00031000 | 3/27/2025 3:08 PM | 31 | 8.10 | 7.50 | 10.20 | 0.00 | 0.00% | 960 | 1 | 198.24% |
| STM250417P00032000 | 3/11/2025 2:42 PM | 32 | 6.90 | 8.40 | 11.80 | 0.00 | 0.00% | 26 | 0 | 76.56% |
| STM250417P00033000 | 2/20/2025 3:57 PM | 33 | 4.90 | 7.60 | 11.00 | 0.00 | 0.00% | 3 | 333 | 0.00% |
| STM250417P00034000 | 2/20/2025 3:58 PM | 34 | 5.55 | 8.20 | 11.50 | 0.00 | 0.00% | 6 | 3 | 0.00% |
| STM250417P00035000 | 1/31/2025 3:45 PM | 35 | 12.80 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 0 | 0.00% |
| STM250417P00036000 | 1/31/2025 3:45 PM | 36 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1,500 | 0 | 0.00% |
| STM250417P00037000 | 1/30/2025 3:41 PM | 37 | 14.37 | 11.60 | 13.40 | 0.00 | 0.00% | 3,063 | 0 | 0.00% |
| STM250417P00038000 | 1/30/2025 3:41 PM | 38 | 15.41 | 11.60 | 13.70 | 0.00 | 0.00% | 1,384 | 0 | 0.00% |
| STM250417P00040000 | 8/28/2024 11:55 AM | 40 | 9.50 | 9.90 | 10.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
ON ON Semiconductor Corporation
40.76
+1.39%
MCHP Microchip Technology Incorporated
48.93
+0.89%
ADI Analog Devices, Inc.
199.59
+0.21%
NXPI NXP Semiconductors N.V.
193.67
+1.93%
SWKS Skyworks Solutions, Inc.
64.80
+0.28%
LSCC Lattice Semiconductor Corporation
51.22
-3.21%
ALGM Allegro MicroSystems, Inc.
25.91
-1.03%
QRVO Qorvo, Inc.
72.64
+0.57%
TXN Texas Instruments Incorporated
178.19
+0.11%
GFS GlobalFoundries Inc.
37.18
+3.34%