NYSE - Delayed Quote USD

State Street Corporation (STT)

Compare
70.91 -0.69 (-0.96%)
At close: June 14 at 4:00 PM EDT
71.45 +0.54 (+0.76%)
After hours: June 14 at 6:17 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 2 528.22%
STT240621C00040000 4/12/2024 2:25 PM 40 37.00 34.60 39.40 0.00 0.00% 1 3 645.70%
STT240621C00045000 3/21/2024 1:37 PM 45 29.90 27.00 31.00 0.00 0.00% 1 0 408.79%
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 15 519.68%
STT240621C00055000 2/29/2024 4:46 PM 55 18.94 22.10 25.30 0.00 0.00% 3 3 454.88%
STT240621C00057500 10/20/2023 2:37 PM 57.5 11.90 14.60 14.90 0.00 0.00% 1 32 174.71%
STT240621C00060000 5/3/2024 4:55 PM 60 14.90 13.60 18.20 0.00 0.00% 10 13 284.81%
STT240621C00062500 2/7/2024 8:53 PM 62.5 12.00 10.40 11.20 0.00 0.00% 20 24 165.33%
STT240621C00065000 2/22/2024 7:24 PM 65 9.40 10.10 11.80 0.00 0.00% 4 40 220.51%
STT240621C00067500 4/29/2024 6:07 PM 67.5 7.80 6.40 8.60 0.00 0.00% 2 22 159.38%
STT240621C00070000 6/14/2024 7:44 PM 70 1.35 1.30 1.45 -0.69 -33.82% 14 904 25.68%
STT240621C00072500 6/14/2024 7:14 PM 72.5 0.30 0.20 0.30 -0.25 -45.45% 4 393 23.83%
STT240621C00075000 6/13/2024 3:15 PM 75 0.07 0.05 0.20 0.00 0.00% 5 681 36.91%
STT240621C00077500 6/11/2024 7:16 PM 77.5 0.05 0.00 1.10 0.00 0.00% 197 870 69.34%
STT240621C00080000 6/12/2024 2:55 PM 80 0.08 0.00 0.40 0.00 0.00% 2 384 64.45%
STT240621C00082500 6/7/2024 2:07 PM 82.5 0.12 0.00 0.25 0.00 0.00% 1 236 69.53%
STT240621C00085000 6/6/2024 5:22 PM 85 0.19 0.00 1.00 0.00 0.00% 1 253 109.18%
STT240621C00087500 6/6/2024 4:27 PM 87.5 0.10 0.00 1.35 0.00 0.00% 1 196 131.54%
STT240621C00090000 4/19/2024 1:54 PM 90 0.06 0.00 0.75 0.00 0.00% 30 189 124.22%
STT240621C00092500 5/13/2024 6:27 PM 92.5 0.10 0.00 2.15 0.00 0.00% 3 33 176.37%
STT240621C00095000 5/30/2024 1:30 PM 95 0.05 0.00 2.15 0.00 0.00% 1 64 187.99%
STT240621C00097500 7/14/2023 3:21 PM 97.5 1.05 1.40 1.60 0.00 0.00% - 10 219.53%
STT240621C00100000 10/3/2023 6:31 PM 100 0.30 0.05 0.45 0.00 0.00% 1 295 151.37%
STT240621C00105000 9/7/2023 2:17 PM 105 0.35 0.00 0.35 0.00 0.00% 4 50 158.20%
STT240621C00110000 5/22/2023 6:12 PM 110 0.60 0.35 0.85 0.00 0.00% - 2 217.19%
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 3 218.75%

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% 5 315 268.36%
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 22 307.42%
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 6/3/2024 4:39 PM 47.5 0.05 0.00 0.05 0.00 0.00% 4 35 129.69%
STT240621P00050000 5/29/2024 1:30 PM 50 0.03 0.00 0.10 0.00 0.00% 2 32 125.00%
STT240621P00055000 4/16/2024 3:54 PM 55 0.20 0.00 0.75 0.00 0.00% 10 120 138.09%
STT240621P00057500 5/13/2024 6:27 PM 57.5 0.10 0.00 0.95 0.00 0.00% 2 39 126.27%
STT240621P00060000 6/11/2024 6:56 PM 60 0.03 0.00 1.35 0.00 0.00% 1 130 118.26%
STT240621P00062500 6/11/2024 6:56 PM 62.5 0.07 0.00 1.35 0.00 0.00% 1 1,594 97.27%
STT240621P00065000 6/11/2024 5:48 PM 65 0.06 0.00 0.35 0.00 0.00% 20 2,587 50.00%
STT240621P00067500 6/14/2024 1:36 PM 67.5 0.20 0.00 0.20 0.15 300.00% 5 1,421 34.28%
STT240621P00070000 6/14/2024 7:39 PM 70 0.45 0.35 0.45 0.15 50.00% 548 2,146 22.95%
STT240621P00072500 6/14/2024 6:00 PM 72.5 1.80 0.90 3.70 0.15 9.09% 8 1,065 77.30%
STT240621P00075000 6/14/2024 7:39 PM 75 4.05 3.00 4.30 0.58 16.71% 426 2,385 37.50%
STT240621P00077500 6/13/2024 6:18 PM 77.5 6.05 5.60 8.00 0.00 0.00% 8 46 52.05%
STT240621P00080000 6/12/2024 7:24 PM 80 8.00 7.10 10.20 0.00 0.00% 3 3 108.30%
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 0.00%
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 0.00%
STT240621P00095000 10/18/2023 1:52 PM 95 26.00 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

NTRS Northern Trust Corporation
81.65
-1.25%
 
BK The Bank of New York Mellon Corporation
58.02
-0.82%
 
BEN Franklin Resources, Inc.
21.83
-0.59%
 
IVZ Invesco Ltd.
14.56
-1.82%
 
TROW T. Rowe Price Group, Inc.
114.90
-0.37%
 
BLK BlackRock, Inc.
769.33
-0.05%
 
PFG Principal Financial Group, Inc.
76.66
-0.92%
 
APO Apollo Global Management, Inc.
115.87
-0.35%
 
CG The Carlyle Group Inc.
39.05
-1.54%
 
AMP Ameriprise Financial, Inc.
423.86
-0.71%