NYSE - Delayed Quote USD

State Street Corporation (STT)

Compare
74.00 +0.95 (+1.30%)
At close: 4:00 PM EDT
74.19 +0.19 (+0.26%)
After hours: 7:14 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
STT240719C00047500 10/3/2023 2:05 PM 47.5 20.06 20.30 20.80 0.00 0.00% 1 1 0.00%
STT240719C00050000 6/25/2024 2:04 PM 50 24.20 21.90 25.40 0.00 0.00% 1 1 142.87%
STT240719C00055000 6/28/2024 5:37 PM 55 19.00 16.90 21.10 -4.86 -20.37% 20 26 134.42%
STT240719C00060000 6/28/2024 5:37 PM 60 13.40 12.70 15.10 -3.40 -20.24% 10 11 83.89%
STT240719C00062500 6/28/2024 5:37 PM 62.5 11.30 9.40 13.50 1.30 13.00% 30 49 91.70%
STT240719C00065000 6/26/2024 2:51 PM 65 7.43 7.00 11.00 0.00 0.00% 30 49 78.61%
STT240719C00067500 6/28/2024 4:43 PM 67.5 6.20 6.10 8.70 0.90 16.98% 12 56 68.82%
STT240719C00070000 6/28/2024 5:58 PM 70 4.10 4.30 4.50 0.47 12.95% 11 193 26.27%
STT240719C00072500 6/28/2024 6:19 PM 72.5 2.52 2.65 4.70 0.57 29.23% 38 421 54.47%
STT240719C00075000 6/28/2024 7:57 PM 75 1.45 0.55 2.00 0.20 16.00% 40 362 33.84%
STT240719C00077500 6/28/2024 7:00 PM 77.5 0.60 0.65 1.55 0.05 9.09% 2 434 40.16%
STT240719C00080000 6/28/2024 7:53 PM 80 0.27 0.20 1.05 0.02 8.00% 2 1,129 42.38%
STT240719C00082500 6/26/2024 4:01 PM 82.5 0.20 0.05 0.75 0.00 0.00% 8 317 45.22%
STT240719C00085000 6/24/2024 2:34 PM 85 0.07 0.05 0.20 -0.03 -30.00% 2 527 37.01%
STT240719C00087500 6/5/2024 5:26 PM 87.5 0.10 0.00 1.35 0.00 0.00% 1 479 58.06%
STT240719C00090000 6/27/2024 7:08 PM 90 0.06 0.00 0.75 0.00 0.00% 1 11 55.47%
STT240719C00095000 1/22/2024 4:52 PM 95 0.42 0.00 0.75 0.00 0.00% - 3 66.55%
STT240719C00100000 9/12/2023 7:27 PM 100 0.79 0.25 0.35 0.00 0.00% 1 1 73.24%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
STT240719P00032500 1/17/2024 2:59 PM 32.5 0.05 0.00 0.85 0.00 0.00% 2 3 197.27%
STT240719P00035000 9/27/2023 2:16 PM 35 0.39 0.00 0.00 0.00 0.00% 10 255 50.00%
STT240719P00040000 10/24/2023 4:05 PM 40 0.65 0.05 0.35 0.00 0.00% 1 3 132.81%
STT240719P00042500 10/5/2023 5:33 PM 42.5 1.19 0.50 0.70 0.00 0.00% 1 4 150.59%
STT240719P00045000 5/20/2024 1:38 PM 45 0.05 0.00 1.60 0.00 0.00% 2 4 147.36%
STT240719P00047500 4/12/2024 7:19 PM 47.5 0.12 0.00 1.35 0.00 0.00% 4 33 128.61%
STT240719P00050000 6/10/2024 1:30 PM 50 0.05 0.00 0.25 0.00 0.00% 20 59 82.62%
STT240719P00055000 6/20/2024 2:03 PM 55 0.10 0.00 0.75 0.00 0.00% 1 181 80.86%
STT240719P00057500 6/27/2024 7:37 PM 57.5 0.07 0.00 1.35 0.00 0.00% 1 40 82.62%
STT240719P00060000 6/17/2024 5:31 PM 60 0.24 0.00 1.35 0.00 0.00% 2 288 71.92%
STT240719P00062500 6/28/2024 5:40 PM 62.5 0.05 0.05 1.40 -0.08 -61.54% 2 626 62.79%
STT240719P00065000 6/27/2024 3:27 PM 65 0.30 0.10 0.25 0.00 0.00% 1 191 38.28%
STT240719P00067500 6/28/2024 1:33 PM 67.5 0.45 0.30 0.45 -0.10 -18.18% 2 441 35.21%
STT240719P00070000 6/28/2024 7:25 PM 70 1.03 0.65 0.95 -0.22 -17.60% 14 1,027 34.72%
STT240719P00072500 6/28/2024 7:15 PM 72.5 2.03 1.60 2.60 -0.17 -7.73% 2 510 45.97%
STT240719P00075000 6/28/2024 7:59 PM 75 3.00 2.85 3.00 -0.80 -21.05% 8 361 33.84%
STT240719P00077500 6/28/2024 6:01 PM 77.5 5.00 3.40 4.80 -0.70 -12.28% 4 142 36.38%
STT240719P00080000 6/28/2024 5:38 PM 80 7.14 5.60 8.20 -0.96 -11.85% 1 55 60.94%
STT240719P00082500 3/12/2024 2:38 PM 82.5 10.30 9.90 10.30 0.00 0.00% 5 9 61.06%
STT240719P00085000 1/11/2024 4:39 PM 85 10.70 12.70 13.30 0.00 0.00% 1 2 76.68%
STT240719P00087500 6/11/2024 3:10 PM 87.5 16.60 12.00 16.30 0.00 0.00% 1 6 57.42%

Related Tickers

BK The Bank of New York Mellon Corporation
59.89
+0.59%
 
NTRS Northern Trust Corporation
83.98
+1.74%
 
BEN Franklin Resources, Inc.
22.35
+0.59%
 
IVZ Invesco Ltd.
14.96
+0.74%
 
TROW T. Rowe Price Group, Inc.
115.31
-0.10%
 
TPG TPG Inc.
41.45
-1.00%
 
CG The Carlyle Group Inc.
40.15
+0.65%
 
AMP Ameriprise Financial, Inc.
427.19
-0.73%
 
PFG Principal Financial Group, Inc.
78.45
-1.27%
 
JHG Janus Henderson Group plc
33.71
-0.09%