$66.54
-2.12-3.09%
In chiusura: -
$66.94
0.400.60%
After hour: 5:31 PM EDT
Comments
Loading...
Seagate Tech Hldgs (NASDAQ:STX) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Seagate Tech Hldgs a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Seagate Tech Hldgs..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid24.5
Ask27.5
volume0
Intrest0
Strike
40
40
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Last Price-
Change
-
Bid19.5
Ask22.9
volume0
Intrest0
Strike
45
45
Last Price0.13Apr 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price-
Change
-
Bid14.6
Ask18
volume0
Intrest0
Strike
50
50
Last Price1.5Apr 07, 2025
Change
00%
Bid0.05
Ask1.2
volume0
Intrest3
Last Price-
Change
-
Bid10.8
Ask13.7
volume0
Intrest0
Strike
54
54
Last Price0.08Apr 08, 2025
Change
-
Bid0.25
Ask0.4
volume20
Intrest0
Last Price-
Change
-
Bid9.9
Ask12.8
volume0
Intrest0
Strike
55
55
Last Price0.45Apr 07, 2025
Change
00%
Bid0.3
Ask0.5
volume0
Intrest2190
Last Price-
Change
-
Bid9
Ask11.9
volume0
Intrest0
Strike
56
56
Last Price0.5Apr 08, 2025
Change
-
Bid0.4
Ask0.55
volume10
Intrest0
Last Price-
Change
-
Bid9.3
Ask10.4
volume0
Intrest0
Strike
57
57
Last Price0.9Apr 07, 2025
Change
00%
Bid0.5
Ask0.85
volume0
Intrest10
Last Price-
Change
-
Bid8.5
Ask9.6
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid0.35
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid7.6
Ask10.2
volume0
Intrest0
Strike
59
59
Last Price0.8Apr 08, 2025
Change
0.011.23%
Bid0.7
Ask0.85
volume1805
Intrest900
Last Price7.3Apr 04, 2025
Change
00%
Bid6.6
Ask7.8
volume0
Intrest7
Strike
60
60
Last Price0.6Apr 08, 2025
Change
0.650%
Bid0.85
Ask1.05
volume1001
Intrest14
Last Price-
Change
-
Bid5.9
Ask6.9
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid1
Ask1.55
volume0
Intrest0
Last Price7.5Apr 07, 2025
Change
00%
Bid5.7
Ask7.1
volume0
Intrest8
Strike
62
62
Last Price0.9Apr 08, 2025
Change
0.4834.78%
Bid1.2
Ask1.45
volume2
Intrest26
Last Price-
Change
-
Bid4.8
Ask5.4
volume0
Intrest0
Strike
63
63
Last Price1.58Apr 08, 2025
Change
0.6729.78%
Bid1.4
Ask1.75
volume1
Intrest7
Last Price4.63Apr 04, 2025
Change
00%
Bid4.2
Ask4.6
volume0
Intrest9
Strike
64
64
Last Price1.35Apr 08, 2025
Change
0.3520.59%
Bid1.75
Ask1.95
volume9
Intrest911
Last Price5.5Apr 07, 2025
Change
00%
Bid3.6
Ask4
volume0
Intrest2
Strike
65
65
Last Price1.6Apr 08, 2025
Change
0.420%
Bid1.1
Ask2.3
volume1014
Intrest1226
Last Price4.1Apr 08, 2025
Change
0.24.65%
Bid3
Ask3.4
volume1
Intrest2
Strike
66
66
Last Price2.6Apr 08, 2025
Change
0.3515.56%
Bid2.45
Ask2.7
volume41
Intrest28
Last Price3.3Apr 08, 2025
Change
0.413.79%
Bid2.45
Ask2.75
volume1
Intrest8
Strike
67
67
Last Price2.4Apr 08, 2025
Change
0.311.11%
Bid2.25
Ask3.2
volume6
Intrest2
Last Price2.05Apr 08, 2025
Change
0.8529.31%
Bid2
Ask2.95
volume27
Intrest250
Strike
68
68
Last Price2.85Apr 08, 2025
Change
1.0526.92%
Bid2.3
Ask3.7
volume12
Intrest4
Last Price2.4Apr 08, 2025
Change
0.14.35%
Bid1.6
Ask3
volume4
Intrest5
Strike
68.5
68.5
Last Price3.2Apr 08, 2025
Change
0.9623.08%
Bid2.45
Ask3.9
volume3
Intrest3
Last Price2.63Apr 08, 2025
Change
0.031.15%
Bid1.6
Ask2.25
volume2
Intrest8
Strike
69
69
Last Price3.5Apr 08, 2025
Change
1.732.69%
Bid2.7
Ask4.3
volume16
Intrest2
Last Price3.6Apr 08, 2025
Change
1.0842.86%
Bid1.2
Ask1.5
volume2
Intrest16
Strike
70
70
Last Price3.7Apr 08, 2025
Change
0.37.5%
Bid4.4
Ask5.3
volume4
Intrest639
Last Price4.1Apr 08, 2025
Change
2.15110.26%
Bid0.95
Ask3.3
volume10
Intrest7
Strike
71
71
Last Price1.85Apr 03, 2025
Change
00%
Bid5.1
Ask5.9
volume0
Intrest114
Last Price0.85Apr 08, 2025
Change
0.951.43%
Bid0.65
Ask0.85
volume45
Intrest30
Strike
72
72
Last Price5.2Apr 08, 2025
Change
0.35.45%
Bid5.7
Ask6.6
volume4
Intrest75
Last Price1.23Apr 08, 2025
Change
0.139.56%
Bid0.5
Ask0.7
volume2
Intrest102
Strike
73
73
Last Price6Apr 07, 2025
Change
00%
Bid6.5
Ask7.5
volume0
Intrest3
Last Price0.45Apr 08, 2025
Change
0.5354.08%
Bid0.35
Ask0.5
volume261
Intrest541
Strike
74
74
Last Price6.2Apr 07, 2025
Change
00%
Bid5.8
Ask9.1
volume0
Intrest10
Last Price0.44Apr 08, 2025
Change
0.3141.33%
Bid0.25
Ask0.35
volume9
Intrest67
Strike
75
75
Last Price6.6Apr 08, 2025
Change
2.9731.03%
Bid8.1
Ask10.8
volume6
Intrest14
Last Price0.4Apr 08, 2025
Change
0.2538.46%
Bid0.15
Ask0.25
volume2
Intrest22
Strike
76
76
Last Price3.6Apr 03, 2025
Change
00%
Bid8.6
Ask11.7
volume0
Intrest2
Last Price0.13Apr 08, 2025
Change
0.1756.67%
Bid0.1
Ask1.15
volume4
Intrest1278
Strike
77
77
Last Price-
Change
-
Bid9.3
Ask12.2
volume0
Intrest0
Last Price0.73Apr 03, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Strike
78
78
Last Price4.7Apr 03, 2025
Change
00%
Bid9.6
Ask13.6
volume0
Intrest2
Last Price0.15Apr 08, 2025
Change
00%
Bid-
Ask0.2
volume1
Intrest15
Strike
79
79
Last Price12.56Apr 04, 2025
Change
00%
Bid11.5
Ask14.5
volume0
Intrest1
Last Price0.1Apr 08, 2025
Change
0.0323.08%
Bid-
Ask0.1
volume10
Intrest16
Strike
80
80
Last Price12.4Apr 08, 2025
Change
1.017.53%
Bid12.8
Ask14.5
volume5
Intrest74
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
81
81
Last Price14.03Apr 07, 2025
Change
00%
Bid13.4
Ask15.9
volume0
Intrest1
Last Price0.06Apr 08, 2025
Change
3.9498.5%
Bid-
Ask0.25
volume171
Intrest3
Strike
82
82
Last Price16.03Apr 04, 2025
Change
00%
Bid14.4
Ask17.5
volume0
Intrest4
Last Price3.1Mar 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Strike
83
83
Last Price15.3Apr 08, 2025
Change
1.69.47%
Bid16.2
Ask17.7
volume1
Intrest993
Last Price2.65Apr 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Strike
84
84
Last Price18.03Apr 08, 2025
Change
7.4269.93%
Bid15.8
Ask19.5
volume40
Intrest30
Last Price2.12Apr 02, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest23
Strike
85
85
Last Price18.83Apr 08, 2025
Change
1.438.22%
Bid17.7
Ask20.4
volume320
Intrest1186
Last Price0.12Apr 08, 2025
Change
1.6893.33%
Bid-
Ask0.35
volume1
Intrest596
Strike
86
86
Last Price2.45Apr 02, 2025
Change
00%
Bid18.4
Ask20.8
volume0
Intrest14
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest22
Strike
87
87
Last Price3.5Apr 01, 2025
Change
00%
Bid20
Ask22.5
volume0
Intrest6
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest59
Strike
88
88
Last Price22Apr 08, 2025
Change
1.46.8%
Bid20.8
Ask23.4
volume30
Intrest47
Last Price0.68Apr 04, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest20
Strike
89
89
Last Price19.3Apr 08, 2025
Change
2.310.65%
Bid21.7
Ask24.5
volume1
Intrest3
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest30
Strike
90
90
Last Price5.4Mar 31, 2025
Change
00%
Bid22.4
Ask25
volume0
Intrest4
Last Price0.24Apr 02, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest39
Strike
91
91
Last Price3.4Mar 27, 2025
Change
00%
Bid23.4
Ask26.4
volume0
Intrest1
Last Price0.02Apr 08, 2025
Change
0.1890%
Bid-
Ask1.55
volume2
Intrest23
Strike
92
92
Last Price-
Change
-
Bid24.4
Ask27.5
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest6
Strike
93
93
Last Price6.1Mar 18, 2025
Change
00%
Bid25.2
Ask28.5
volume0
Intrest1
Last Price1.41Mar 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Strike
94
94
Last Price1.65Feb 27, 2025
Change
00%
Bid26.2
Ask29.5
volume0
Intrest0
Last Price0.11Mar 28, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest19
Strike
95
95
Last Price2.2Feb 28, 2025
Change
00%
Bid27.5
Ask30.5
volume0
Intrest2
Last Price0.38Mar 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
96
96
Last Price-
Change
-
Bid28.5
Ask31.5
volume0
Intrest0
Last Price1.35Mar 06, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest1
Strike
97
97
Last Price29.14Apr 08, 2025
Change
19.81212.33%
Bid28.6
Ask32.5
volume1
Intrest1
Last Price0.18Mar 24, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest49
Strike
98
98
Last Price10.2Mar 21, 2025
Change
00%
Bid30.3
Ask33.5
volume0
Intrest0
Last Price0.46Mar 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
99
99
Last Price-
Change
-
Bid30.9
Ask34.3
volume0
Intrest0
Last Price0.69Apr 03, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Strike
100
100
Last Price32.21Apr 08, 2025
Change
22.01215.78%
Bid32.4
Ask35.4
volume1
Intrest1
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid32.6
Ask36.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
102
102
Last Price13.9Mar 26, 2025
Change
00%
Bid34.2
Ask37.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid35.3
Ask38.5
volume0
Intrest0
Last Price0.75Mar 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest10
Strike
104
104
Last Price14.8Mar 19, 2025
Change
00%
Bid36.2
Ask39.5
volume0
Intrest0
Last Price0.08Mar 21, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest1
Strike
105
105
Last Price5.55Feb 27, 2025
Change
00%
Bid36.8
Ask40.5
volume0
Intrest0
Last Price2.45Feb 28, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest5
Strike
106
106
Last Price18.4Mar 06, 2025
Change
00%
Bid37.5
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid38
Ask42.5
volume0
Intrest0
Last Price2.5Feb 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Strike
108
108
Last Price-
Change
-
Bid40.2
Ask43.5
volume0
Intrest0
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest10
Strike
109
109
Last Price-
Change
-
Bid40.5
Ask44.5
volume0
Intrest0
Last Price1.82Mar 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
110
110
Last Price-
Change
-
Bid41
Ask45.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid42.7
Ask46.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid43
Ask47.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid45.2
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid45.5
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid46.7
Ask50.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid51
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid57.2
Ask60.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid61
Ask65.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid67
Ask70.5
volume0
Intrest0