NYSE - Nasdaq Real Time Price USD
State Street Corporation (STT)
97.74
-0.54
(-0.55%)
At close: May 20 at 4:00:02 PM EDT
97.80
+0.06
+(0.06%)
After hours: May 20 at 7:21:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250620C00050000 | 12/16/2024 12:04 AM | 50 | 29.00 | 34.90 | 37.70 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| STT250620C00055000 | 12/16/2024 12:04 AM | 55 | 28.10 | 32.50 | 35.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| STT250620C00060000 | 4/21/2025 12:52 PM | 60 | 21.00 | 35.90 | 40.00 | 0.00 | 0.00% | 2 | 10 | 87.70% |
| STT250620C00062500 | 4/7/2025 1:00 PM | 62.5 | 16.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| STT250620C00065000 | 1/10/2025 11:13 AM | 65 | 31.00 | 32.60 | 36.60 | 0.00 | 0.00% | 2 | 11 | 124.27% |
| STT250620C00067500 | 12/16/2024 12:04 AM | 67.5 | 22.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| STT250620C00070000 | 5/12/2025 10:21 AM | 70 | 27.20 | 26.00 | 28.60 | 0.00 | 0.00% | 1 | 45 | 85.55% |
| STT250620C00072500 | 5/19/2025 11:31 AM | 72.5 | 25.50 | 23.60 | 27.70 | 0.00 | 0.00% | 1 | 27 | 65.67% |
| STT250620C00075000 | 4/16/2025 2:09 PM | 75 | 7.80 | 23.00 | 24.80 | 0.00 | 0.00% | 1 | 67 | 77.83% |
| STT250620C00077500 | 5/1/2025 11:04 AM | 77.5 | 12.55 | 18.60 | 22.80 | 0.00 | 0.00% | 2 | 55 | 54.98% |
| STT250620C00080000 | 5/16/2025 11:25 AM | 80 | 18.10 | 16.20 | 20.10 | 0.00 | 0.00% | 3 | 245 | 81.93% |
| STT250620C00082500 | 5/13/2025 9:30 AM | 82.5 | 14.60 | 14.80 | 17.90 | 0.00 | 0.00% | 5 | 74 | 55.64% |
| STT250620C00085000 | 5/19/2025 11:22 AM | 85 | 13.63 | 12.70 | 15.20 | 0.00 | 0.00% | 3 | 376 | 50.22% |
| STT250620C00087500 | 5/13/2025 2:05 PM | 87.5 | 10.65 | 9.10 | 12.80 | 0.00 | 0.00% | 1 | 417 | 59.77% |
| STT250620C00090000 | 5/19/2025 11:42 AM | 90 | 9.08 | 8.50 | 10.30 | 0.00 | 0.00% | 4 | 415 | 51.38% |
| STT250620C00092500 | 5/16/2025 10:21 AM | 92.5 | 6.60 | 6.30 | 6.70 | 0.00 | 0.00% | 5 | 356 | 31.37% |
| STT250620C00095000 | 5/20/2025 3:53 PM | 95 | 4.50 | 4.40 | 4.80 | -0.50 | -10.00% | 2 | 1,288 | 28.99% |
| STT250620C00097500 | 5/20/2025 3:13 PM | 97.5 | 2.77 | 2.85 | 3.10 | -0.43 | -13.44% | 5 | 337 | 26.25% |
| STT250620C00100000 | 5/20/2025 3:15 PM | 100 | 1.55 | 1.60 | 1.80 | -0.35 | -18.42% | 8 | 457 | 24.23% |
| STT250620C00105000 | 5/19/2025 2:39 PM | 105 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 6 | 167 | 22.32% |
| STT250620C00110000 | 5/16/2025 9:45 AM | 110 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 73 | 28.52% |
| STT250620C00115000 | 4/17/2025 3:46 PM | 115 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 37 | 50.73% |
| STT250620C00120000 | 3/12/2025 3:30 PM | 120 | 0.15 | 0.00 | 2.05 | 0.00 | 0.00% | 2 | 21 | 58.50% |
| STT250620C00140000 | 12/20/2024 3:11 PM | 140 | 0.10 | 0.00 | 1.65 | 0.00 | 0.00% | 10 | 10 | 82.37% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT250620P00037500 | 4/21/2025 12:28 PM | 37.5 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 35 | 149.22% |
| STT250620P00042500 | 12/16/2024 12:04 AM | 42.5 | 0.65 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 1 | 234.91% |
| STT250620P00045000 | 3/12/2025 9:51 AM | 45 | 0.07 | 0.00 | 1.60 | 0.00 | 0.00% | 4 | 6 | 169.53% |
| STT250620P00047500 | 12/16/2024 12:04 AM | 47.5 | 0.70 | 0.55 | 0.80 | 0.00 | 0.00% | - | 1 | 153.52% |
| STT250620P00050000 | 4/11/2025 3:46 PM | 50 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| STT250620P00055000 | 4/7/2025 9:38 AM | 55 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| STT250620P00060000 | 5/19/2025 11:34 AM | 60 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 27 | 78.13% |
| STT250620P00062500 | 4/21/2025 2:04 PM | 62.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 65 | 90.33% |
| STT250620P00065000 | 4/7/2025 12:12 PM | 65 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 25.00% |
| STT250620P00067500 | 5/12/2025 10:11 AM | 67.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 38 | 77.05% |
| STT250620P00070000 | 5/8/2025 9:30 AM | 70 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 212 | 70.65% |
| STT250620P00072500 | 5/12/2025 9:36 AM | 72.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 154 | 64.45% |
| STT250620P00075000 | 5/15/2025 2:54 PM | 75 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 92 | 58.40% |
| STT250620P00077500 | 5/19/2025 10:25 AM | 77.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 147 | 52.49% |
| STT250620P00080000 | 5/20/2025 2:57 PM | 80 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 4 | 486 | 42.68% |
| STT250620P00082500 | 5/8/2025 9:45 AM | 82.5 | 0.67 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 471 | 49.24% |
| STT250620P00085000 | 5/16/2025 12:21 PM | 85 | 0.25 | 0.20 | 0.75 | 0.00 | 0.00% | 7 | 423 | 42.82% |
| STT250620P00087500 | 5/16/2025 3:48 PM | 87.5 | 0.35 | 0.30 | 0.45 | 0.00 | 0.00% | 3 | 738 | 31.10% |
| STT250620P00090000 | 5/20/2025 2:12 PM | 90 | 0.60 | 0.50 | 0.60 | 0.08 | 15.38% | 3 | 869 | 27.64% |
| STT250620P00092500 | 5/20/2025 3:56 PM | 92.5 | 0.90 | 0.80 | 0.90 | 0.05 | 5.88% | 31 | 251 | 25.03% |
| STT250620P00095000 | 5/20/2025 3:52 PM | 95 | 1.45 | 1.40 | 1.60 | 0.15 | 11.54% | 19 | 925 | 24.61% |
| STT250620P00097500 | 5/20/2025 3:11 PM | 97.5 | 2.40 | 2.25 | 2.45 | 0.25 | 11.63% | 35 | 77 | 22.63% |
| STT250620P00100000 | 5/16/2025 2:03 PM | 100 | 3.25 | 3.10 | 3.70 | 0.00 | 0.00% | 5 | 304 | 20.91% |
| STT250620P00105000 | 5/16/2025 2:54 PM | 105 | 6.71 | 5.60 | 9.20 | 0.00 | 0.00% | 5 | 5 | 39.97% |
| STT250620P00110000 | 2/27/2025 2:53 PM | 110 | 13.90 | 19.80 | 23.70 | 0.00 | 0.00% | - | 0 | 123.54% |
Related Tickers
NTRS Northern Trust Corporation
107.32
-0.62%
IVZ Invesco Ltd.
15.16
-1.11%
AMP Ameriprise Financial, Inc.
518.89
-0.64%
PFG Principal Financial Group, Inc.
80.53
-0.95%
TROW T. Rowe Price Group, Inc.
97.09
-0.89%
EQH Equitable Holdings, Inc.
53.71
0.00%
BEN Franklin Resources, Inc.
22.17
-0.18%
RJF Raymond James Financial, Inc.
152.62
-0.77%
ARES Ares Management Corporation
166.03
-1.55%
OWL Blue Owl Capital Inc.
19.05
-1.85%