Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $24.50 as of 11/20/2024 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 4.60 | 8.90 | % | 0 | 0 | 1.86 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 19.00 | 4.20 | 7.00 | % | 0 | 0 | 1.47 | 0.96 | 0.02 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 20.00 | 4.30 | 4.80 | 6.69 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.93 | 0.04 | -0.01 | 11/8/2024 | 11/20/2024 3:59:46 PM EST |
| 21.00 | 3.60 | 4.50 | 3.35 | -1.75 | -34.32% | 9 | 0 | 0.71 | 0.89 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 22.00 | 2.70 | 3.20 | % | 0 | 0 | 0.49 | 0.82 | 0.08 | -0.01 | 11/20/2024 3:59:46 PM EST | |||
| 23.00 | 2.00 | 2.15 | 1.82 | -0.69 | -27.49% | 5 | 320 | 0.42 | 0.73 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 24.00 | 1.35 | 1.45 | 1.35 | -0.24 | -15.10% | 7 | 47 | 0.40 | 0.60 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 0.85 | 0.95 | 0.79 | -0.26 | -24.77% | 15 | 224 | 0.39 | 0.46 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 26.00 | 0.45 | 0.60 | 0.48 | -0.16 | -25.00% | 9 | 267 | 0.38 | 0.32 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 27.00 | 0.25 | 0.35 | 0.23 | -0.17 | -42.50% | 13 | 1,100 | 0.38 | 0.21 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 28.00 | 0.10 | 0.20 | 0.12 | -0.10 | -45.46% | 1 | 1,790 | 0.37 | 0.14 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 29.00 | 0.05 | 0.15 | 0.09 | -0.03 | -25.00% | 15 | 202 | 0.40 | 0.09 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 0.05 | 0.10 | 0.09 | +0.02 | +28.58% | 17 | 316 | 0.43 | 0.05 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 117 | 0.52 | 0.02 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 32.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 71 | 0.62 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 33.00 | 0.00 | 0.25 | 0.04 | -0.07 | -63.64% | 1 | 80 | 0.62 | 0.01 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 34.00 | 0.00 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 35 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:46 PM EST |
| 36.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:46 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.68 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 186 | 0.50 | -0.04 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 20.00 | 0.05 | 0.15 | 0.15 | +0.03 | +25.00% | 2,001 | 1,774 | 0.48 | -0.07 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 21.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 956 | 0.44 | -0.11 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 22.00 | 0.25 | 0.35 | 0.39 | -0.01 | -2.50% | 5 | 176 | 0.43 | -0.18 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 23.00 | 0.50 | 0.55 | 0.51 | -0.14 | -21.54% | 22 | 203 | 0.42 | -0.27 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 24.00 | 0.85 | 0.90 | 0.86 | -0.09 | -9.48% | 3 | 294 | 0.41 | -0.40 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 25.00 | 1.30 | 1.40 | 1.55 | +0.08 | +5.45% | 5 | 698 | 0.40 | -0.54 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 26.00 | 1.95 | 2.05 | 2.16 | +0.06 | +2.86% | 1 | 1,061 | 0.39 | -0.68 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 27.00 | 2.05 | 2.80 | 2.98 | +0.23 | +8.37% | 10 | 611 | 0.21 | -0.79 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:46 PM EST |
| 28.00 | 3.50 | 3.70 | 3.64 | 0.00 | 0.00% | 0 | 241 | 0.38 | -0.86 | 0.08 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 29.00 | 3.40 | 4.80 | 2.53 | 0.00 | 0.00% | 0 | 112 | 0.57 | -0.91 | 0.05 | -0.01 | 11/12/2024 | 11/20/2024 3:59:46 PM EST |
| 30.00 | 4.30 | 5.80 | 5.51 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.95 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:46 PM EST |
| 31.00 | 4.70 | 8.40 | 5.55 | 0.00 | 0.00% | 0 | 26 | 1.58 | -0.98 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:46 PM EST |
| 32.00 | 5.70 | 9.50 | % | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 33.00 | 6.90 | 9.60 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 34.00 | 7.70 | 11.60 | 6.40 | 0.00 | 0.00% | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:46 PM EST |
| 35.00 | 8.30 | 13.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 36.00 | 9.70 | 13.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 37.00 | 10.40 | 15.00 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 38.00 | 11.20 | 16.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST | |||
| 39.00 | 12.30 | 17.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:46 PM EST |