NYSE - Delayed Quote USD

State Street Corporation (STT)

78.01 +0.38 (+0.49%)
At close: May 17 at 4:00 PM EDT
77.54 -0.47 (-0.60%)
After hours: May 17 at 5:57 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 3 169.78%
STT240621C00045000 3/21/2024 1:37 PM 45 29.90 27.00 31.00 0.00 0.00% 1 0 0.00%
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 81.15%
STT240621C00055000 2/29/2024 4:46 PM 55 18.94 22.10 25.30 0.00 0.00% 3 3 83.59%
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 16.20 20.20 0.00 0.00% 10 13 97.71%
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 0.00%
STT240621C00067500 4/29/2024 6:07 PM 67.5 7.80 8.80 12.80 0.00 0.00% 2 22 68.92%
STT240621C00070000 5/15/2024 7:11 PM 70 7.94 7.60 9.70 0.17 2.19% 2 908 50.78%
STT240621C00072500 5/17/2024 4:45 PM 72.5 5.84 5.70 7.20 0.34 6.18% 3 519 41.26%
STT240621C00075000 5/17/2024 6:50 PM 75 3.91 3.80 4.10 0.06 1.56% 15 384 24.20%
STT240621C00077500 5/17/2024 7:41 PM 77.5 2.15 2.10 2.25 0.05 2.38% 23 662 20.66%
STT240621C00080000 5/17/2024 7:15 PM 80 0.90 0.90 1.00 -0.05 -5.26% 20 325 18.70%
STT240621C00082500 5/17/2024 6:02 PM 82.5 0.30 0.25 0.35 -0.05 -14.29% 14 207 17.68%
STT240621C00085000 5/2/2024 4:04 PM 85 0.10 0.05 0.15 0.00 0.00% 2 297 18.85%
STT240621C00087500 5/7/2024 2:47 PM 87.5 0.10 0.00 0.40 0.00 0.00% 1 197 30.01%
STT240621C00090000 4/19/2024 1:54 PM 90 0.06 0.00 0.75 0.00 0.00% 30 189 42.04%
STT240621C00092500 5/13/2024 6:27 PM 92.5 0.10 0.00 0.75 0.00 0.00% 3 33 47.27%
STT240621C00095000 1/29/2024 3:19 PM 95 0.20 0.05 1.75 0.00 0.00% 15 65 55.08%
STT240621C00097500 7/14/2023 3:21 PM 97.5 1.05 1.40 1.60 0.00 0.00% - 10 70.24%
STT240621C00100000 10/3/2023 6:31 PM 100 0.30 0.05 0.45 0.00 0.00% 1 295 54.10%
STT240621C00105000 9/7/2023 2:17 PM 105 0.35 0.00 0.35 0.00 0.00% 4 50 51.47%
STT240621C00110000 5/22/2023 6:12 PM 110 0.60 0.35 0.85 0.00 0.00% - 2 73.44%
STT240621C00120000 10/23/2023 1:30 PM 120 0.04 0.00 0.00 0.00 0.00% - 2 25.00%
STT240621C00135000 7/5/2023 1:40 PM 135 0.10 0.00 0.20 0.00 0.00% 3 3 78.13%

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% 5 315 123.05%
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 0.15 0.00 0.00% 2 22 96.88%
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 0.75 0.00 0.00% 1 292 106.06%
STT240621P00047500 2/26/2024 5:46 PM 47.5 0.10 0.00 1.35 0.00 0.00% 2 39 110.45%
STT240621P00050000 5/3/2024 1:30 PM 50 0.04 0.00 0.75 0.00 0.00% 1 32 88.57%
STT240621P00055000 4/16/2024 3:54 PM 55 0.20 0.00 0.75 0.00 0.00% 10 120 72.46%
STT240621P00057500 5/13/2024 6:27 PM 57.5 0.10 0.00 0.75 0.00 0.00% 2 39 64.84%
STT240621P00060000 4/24/2024 7:43 PM 60 0.10 0.00 0.15 0.00 0.00% 2 130 47.56%
STT240621P00062500 5/13/2024 3:35 PM 62.5 0.11 0.00 0.20 0.00 0.00% 2 1,590 43.65%
STT240621P00065000 4/26/2024 4:52 PM 65 0.05 0.00 0.40 -0.25 -83.33% 2 106 43.85%
STT240621P00067500 5/17/2024 7:51 PM 67.5 0.10 0.00 0.15 -0.35 -77.78% 1,254 302 29.10%
STT240621P00070000 5/17/2024 5:18 PM 70 0.10 0.05 0.40 0.00 0.00% 1 1,882 29.74%
STT240621P00072500 5/17/2024 6:29 PM 72.5 0.25 0.15 0.25 0.00 0.00% 10 198 19.53%
STT240621P00075000 5/17/2024 7:51 PM 75 0.60 0.50 0.60 -0.03 -4.76% 1,257 515 17.97%
STT240621P00077500 5/17/2024 3:24 PM 77.5 1.55 1.25 1.35 0.10 6.90% 9 291 16.58%
STT240621P00080000 5/17/2024 5:46 PM 80 2.70 2.55 2.70 -0.10 -3.57% 2 28 15.38%
STT240621P00082500 4/18/2024 1:33 PM 82.5 9.00 2.80 5.20 0.00 0.00% 18 1 23.10%
STT240621P00085000 4/8/2024 2:20 PM 85 9.00 7.80 10.50 0.00 0.00% 2 0 63.79%
STT240621P00087500 4/17/2024 7:03 PM 87.5 15.50 7.50 11.60 0.00 0.00% 434 200 55.18%
STT240621P00090000 7/7/2023 2:55 PM 90 17.60 18.00 18.60 0.00 0.00% 8 8 109.69%
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
59.50
+1.24%
 
NTRS Northern Trust Corporation
85.51
-0.14%
 
IVZ Invesco Ltd.
16.00
-0.56%
 
TROW T. Rowe Price Group, Inc.
116.76
+0.61%
 
BEN Franklin Resources, Inc.
24.28
+0.50%
 
BLK BlackRock, Inc.
812.22
+0.56%
 
AMP Ameriprise Financial, Inc.
434.12
-0.43%
 
PFG Principal Financial Group, Inc.
85.13
+1.01%
 
SEIC SEI Investments Company
68.33
-0.03%
 
OWL Blue Owl Capital Inc.
19.00
+0.64%