NYSE - Delayed Quote USD

State Street Corporation (STT)

Compare
72.58 -0.36 (-0.49%)
At close: June 25 at 4:00 PM EDT
72.82 +0.24 (+0.33%)
After hours: June 25 at 5:45 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 20.40 24.20 -2.90 -10.70% 1 2 138.92%
STT240719C00055000 12/28/2023 3:36 PM 55 23.86 18.80 23.50 0.00 0.00% 5 26 155.18%
STT240719C00060000 3/26/2024 7:12 PM 60 16.80 11.50 15.30 0.00 0.00% 4 11 68.51%
STT240719C00062500 6/12/2024 1:30 PM 62.5 10.00 9.30 11.30 0.00 0.00% 2 49 66.89%
STT240719C00065000 3/5/2024 5:16 PM 65 10.50 10.30 14.70 0.00 0.00% 1 79 116.46%
STT240719C00067500 6/12/2024 6:37 PM 67.5 5.30 3.50 5.50 0.00 0.00% 10 56 28.22%
STT240719C00070000 6/25/2024 1:49 PM 70 3.50 3.40 3.90 -0.50 -12.50% 1 143 32.81%
STT240719C00072500 6/25/2024 7:48 PM 72.5 1.96 2.00 2.65 -0.54 -21.60% 21 359 35.18%
STT240719C00075000 6/25/2024 6:48 PM 75 1.06 1.05 1.15 -0.29 -21.48% 13 343 28.44%
STT240719C00077500 6/25/2024 7:47 PM 77.5 0.52 0.40 0.55 -0.12 -18.75% 5 447 28.44%
STT240719C00080000 6/25/2024 5:26 PM 80 0.20 0.15 0.30 -0.09 -31.03% 3 1,128 30.37%
STT240719C00082500 6/24/2024 6:30 PM 82.5 0.15 0.05 0.25 0.00 0.00% 21 324 35.35%
STT240719C00085000 6/24/2024 2:34 PM 85 0.10 0.00 0.15 0.00 0.00% 2 527 37.11%
STT240719C00087500 6/5/2024 5:26 PM 87.5 0.10 0.00 1.35 0.00 0.00% 1 479 60.25%
STT240719C00090000 5/6/2024 3:32 PM 90 0.10 0.00 0.45 0.00 0.00% 1 10 51.17%
STT240719C00095000 1/22/2024 4:52 PM 95 0.42 0.00 0.75 0.00 0.00% - 3 67.68%
STT240719C00100000 9/12/2023 7:27 PM 100 0.79 0.25 0.35 0.00 0.00% 1 1 73.83%

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 3 185.55%
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 3 123.83%
STT240719P00042500 10/5/2023 5:33 PM 42.5 1.19 0.50 0.70 0.00 0.00% 1 4 140.53%
STT240719P00045000 5/20/2024 1:38 PM 45 0.05 0.00 1.60 0.00 0.00% 2 4 137.31%
STT240719P00047500 4/12/2024 7:19 PM 47.5 0.12 0.00 1.35 0.00 0.00% 4 33 119.34%
STT240719P00050000 6/10/2024 1:30 PM 50 0.05 0.00 0.25 0.00 0.00% 20 59 75.98%
STT240719P00055000 6/20/2024 2:03 PM 55 0.10 0.00 0.75 0.00 0.00% 1 181 73.68%
STT240719P00057500 6/21/2024 6:24 PM 57.5 0.10 0.00 2.10 0.00 0.00% 2 37 85.69%
STT240719P00060000 6/17/2024 5:31 PM 60 0.24 0.05 0.75 0.00 0.00% 2 288 55.71%
STT240719P00062500 6/25/2024 2:49 PM 62.5 0.15 0.10 1.45 -0.05 -25.00% 5 618 56.79%
STT240719P00065000 6/25/2024 7:44 PM 65 0.35 0.30 0.40 0.11 45.83% 3 189 37.16%
STT240719P00067500 6/25/2024 4:43 PM 67.5 0.77 0.65 0.70 0.22 40.00% 23 450 34.16%
STT240719P00070000 6/25/2024 6:25 PM 70 1.35 1.30 1.40 0.25 22.73% 37 1,016 34.01%
STT240719P00072500 6/25/2024 3:57 PM 72.5 2.55 2.35 2.50 -0.05 -1.92% 6 511 34.23%
STT240719P00075000 6/25/2024 4:55 PM 75 4.20 3.50 4.50 0.05 1.20% 1 362 41.65%
STT240719P00077500 6/25/2024 3:36 PM 77.5 6.20 4.00 6.00 0.37 6.35% 1 142 37.82%
STT240719P00080000 6/24/2024 7:30 PM 80 7.55 8.00 8.40 0.00 0.00% 2 55 45.07%
STT240719P00082500 3/12/2024 2:38 PM 82.5 10.30 9.90 10.30 0.00 0.00% 5 9 39.40%
STT240719P00085000 1/11/2024 4:39 PM 85 10.70 12.70 13.30 0.00 0.00% 1 2 51.37%
STT240719P00087500 6/11/2024 3:10 PM 87.5 16.60 13.90 17.70 0.00 0.00% 1 6 65.23%

Related Tickers

BK The Bank of New York Mellon Corporation
58.79
-1.16%
 
NTRS Northern Trust Corporation
82.06
-1.74%
 
IVZ Invesco Ltd.
15.09
-1.44%
 
BEN Franklin Resources, Inc.
22.85
-1.38%
 
TPG TPG Inc.
42.05
+0.10%
 
TROW T. Rowe Price Group, Inc.
117.41
-1.24%
 
CG The Carlyle Group Inc.
39.82
-1.61%
 
PFG Principal Financial Group, Inc.
80.11
-0.89%
 
APO Apollo Global Management, Inc.
118.47
+0.16%
 
AMP Ameriprise Financial, Inc.
438.13
-0.50%