NYSE - Delayed Quote USD

State Street Corporation (STT)

75.59 +1.34 (+1.80%)
At close: May 31 at 4:00 PM EDT
75.89 +0.30 (+0.40%)
After hours: May 31 at 7:52 PM EDT

Calls

In The Money

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% 1 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 0.35 0.85 0.00 0.00% - 2 101.90%
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 0.20 0.00 0.00% 3 3 106.25%

Puts

In The Money

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 1.35 0.00 0.00% 2 22 177.05%
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 0.00 0.00 0.00% 1 0 50.00%
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% 10 120 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% 18 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%