NYSE - Delayed Quote • USD
State Street Corporation (STT)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:52 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
STT240621C00035000 | 7/17/2023 6:44 PM | 35 | 32.59 | 33.80 | 34.50 | 0.00 | 0.00% | 1 | 0 | 0.00% |
STT240621C00037500 | 6/1/2023 4:48 PM | 37.5 | 32.70 | 35.80 | 37.30 | 0.00 | 0.00% | 1 | 2 | 0.00% |
STT240621C00040000 | 4/12/2024 2:25 PM | 40 | 37.00 | 34.60 | 39.40 | 0.00 | 0.00% | 1 | 3 | 213.28% |
STT240621C00045000 | 3/21/2024 1:37 PM | 45 | 29.90 | 27.00 | 31.00 | 0.00 | 0.00% | - | 0 | 133.40% |
STT240621C00047500 | 10/13/2023 5:41 PM | 47.5 | 18.80 | 20.70 | 21.80 | 0.00 | 0.00% | 6 | 9 | 0.00% |
STT240621C00050000 | 2/28/2024 6:27 PM | 50 | 24.23 | 26.00 | 30.50 | 0.00 | 0.00% | 2 | 15 | 188.04% |
STT240621C00055000 | 2/29/2024 4:46 PM | 55 | 18.94 | 22.10 | 25.30 | 0.00 | 0.00% | 3 | 3 | 167.19% |
STT240621C00057500 | 10/20/2023 2:37 PM | 57.5 | 11.90 | 14.60 | 14.90 | 0.00 | 0.00% | 1 | 32 | 0.00% |
STT240621C00060000 | 5/3/2024 4:55 PM | 60 | 14.90 | 13.60 | 18.20 | 0.00 | 0.00% | 10 | 13 | 64.50% |
STT240621C00062500 | 2/7/2024 8:53 PM | 62.5 | 12.00 | 10.40 | 11.20 | 0.00 | 0.00% | 20 | 24 | 0.00% |
STT240621C00065000 | 2/22/2024 7:24 PM | 65 | 9.40 | 10.10 | 11.80 | 0.00 | 0.00% | 4 | 40 | 70.61% |
STT240621C00067500 | 4/29/2024 6:07 PM | 67.5 | 7.80 | 6.40 | 8.60 | 0.00 | 0.00% | 2 | 22 | 43.07% |
STT240621C00070000 | 5/29/2024 1:39 PM | 70 | 3.45 | 4.30 | 7.90 | 0.00 | 0.00% | 1 | 909 | 65.72% |
STT240621C00072500 | 5/31/2024 5:36 PM | 72.5 | 3.20 | 3.60 | 3.90 | 1.20 | 60.00% | 5 | 416 | 28.00% |
STT240621C00075000 | 5/31/2024 4:27 PM | 75 | 1.50 | 1.90 | 2.05 | 0.28 | 22.95% | 1 | 652 | 24.15% |
STT240621C00077500 | 5/29/2024 3:11 PM | 77.5 | 0.65 | 0.70 | 0.85 | 0.36 | 124.14% | 6 | 898 | 22.27% |
STT240621C00080000 | 5/31/2024 7:42 PM | 80 | 0.21 | 0.20 | 0.35 | -0.04 | -16.00% | 11 | 392 | 23.24% |
STT240621C00082500 | 5/31/2024 7:56 PM | 82.5 | 0.06 | 0.05 | 0.30 | -0.02 | -25.00% | 1 | 236 | 29.79% |
STT240621C00085000 | 5/20/2024 5:03 PM | 85 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 77 | 253 | 53.42% |
STT240621C00087500 | 5/31/2024 4:39 PM | 87.5 | 0.06 | 0.00 | 2.15 | -0.04 | -40.00% | 1 | 197 | 62.79% |
STT240621C00090000 | 4/19/2024 1:54 PM | 90 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 189 | 51.90% |
STT240621C00092500 | 5/13/2024 6:27 PM | 92.5 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 33 | 77.10% |
STT240621C00095000 | 5/30/2024 1:30 PM | 95 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 64 | 83.64% |
STT240621C00097500 | 7/14/2023 3:21 PM | 97.5 | 1.05 | 1.40 | 1.60 | 0.00 | 0.00% | - | 10 | 99.61% |
STT240621C00100000 | 10/3/2023 6:31 PM | 100 | 0.30 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 295 | 68.07% |
STT240621C00105000 | 9/7/2023 2:17 PM | 105 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 4 | 50 | 72.46% |
STT240621C00110000 | 5/22/2023 6:12 PM | 110 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
STT240621C00120000 | 10/23/2023 1:30 PM | 120 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
STT240621C00135000 | 7/5/2023 1:40 PM | 135 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 50.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
STT240621P00035000 | 10/20/2023 3:14 PM | 35 | 0.27 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 315 | 153.71% |
STT240621P00037500 | 1/30/2024 2:31 PM | 37.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 46 | 50.00% |
STT240621P00040000 | 4/29/2024 2:27 PM | 40 | 0.20 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 22 | 198.24% |
STT240621P00042500 | 1/8/2024 2:30 PM | 42.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 30 | 50.00% |
STT240621P00045000 | 4/22/2024 7:04 PM | 45 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 292 | 149.02% |
STT240621P00047500 | 2/26/2024 5:46 PM | 47.5 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 39 | 136.13% |
STT240621P00050000 | 5/29/2024 1:30 PM | 50 | 0.03 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 32 | 139.94% |
STT240621P00055000 | 4/16/2024 3:54 PM | 55 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 120 | 87.11% |
STT240621P00057500 | 5/13/2024 6:27 PM | 57.5 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 39 | 81.64% |
STT240621P00060000 | 5/24/2024 7:54 PM | 60 | 0.20 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 130 | 91.26% |
STT240621P00062500 | 5/22/2024 7:53 PM | 62.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1,592 | 52.64% |
STT240621P00065000 | 5/31/2024 1:33 PM | 65 | 0.05 | 0.00 | 0.40 | -0.05 | -50.00% | 35 | 1,217 | 49.41% |
STT240621P00067500 | 5/29/2024 3:52 PM | 67.5 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 38 | 1,622 | 38.48% |
STT240621P00070000 | 5/30/2024 7:52 PM | 70 | 0.40 | 0.10 | 0.25 | 0.00 | 0.00% | 70 | 1,879 | 26.37% |
STT240621P00072500 | 5/30/2024 7:55 PM | 72.5 | 0.90 | 0.35 | 0.50 | 0.00 | 0.00% | 71 | 1,241 | 22.44% |
STT240621P00075000 | 5/31/2024 5:28 PM | 75 | 1.52 | 1.05 | 1.20 | -0.33 | -17.84% | 8 | 1,980 | 20.48% |
STT240621P00077500 | 5/31/2024 5:36 PM | 77.5 | 3.07 | 2.35 | 3.20 | -0.83 | -21.28% | 2 | 353 | 28.81% |
STT240621P00080000 | 5/28/2024 4:07 PM | 80 | 5.34 | 3.70 | 5.00 | 0.00 | 0.00% | 1 | 11 | 28.20% |
STT240621P00082500 | 4/18/2024 1:33 PM | 82.5 | 9.00 | 2.80 | 5.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
STT240621P00085000 | 4/8/2024 2:20 PM | 85 | 9.00 | 7.80 | 10.50 | 0.00 | 0.00% | 2 | 0 | 55.18% |
STT240621P00087500 | 4/17/2024 7:03 PM | 87.5 | 15.50 | 7.50 | 11.60 | 0.00 | 0.00% | 434 | 200 | 0.00% |
STT240621P00090000 | 7/7/2023 2:55 PM | 90 | 17.60 | 18.00 | 18.60 | 0.00 | 0.00% | 8 | 8 | 119.19% |
STT240621P00095000 | 10/18/2023 1:52 PM | 95 | 26.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
BK The Bank of New York Mellon Corporation
59.61
+2.04%
NTRS Northern Trust Corporation
84.24
+1.62%
BEN Franklin Resources, Inc.
23.60
+2.34%
IVZ Invesco Ltd.
15.71
+2.28%
TROW T. Rowe Price Group, Inc.
117.83
+1.97%
AMP Ameriprise Financial, Inc.
436.61
+1.42%
PFG Principal Financial Group, Inc.
82.04
+0.98%
BLK BlackRock, Inc.
772.03
+1.33%
ARES Ares Management Corporation
140.17
-1.97%
TPG TPG Inc.
41.92
+0.43%