Log in
NASDAQ:STX

Seagate Technology Options Chain and Prices

$50.74
-1.05 (-2.03 %)
(As of 10/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$48.93
Now: $50.74
$51.55
50-Day Range
$45.69
MA: $49.04
$52.15
52-Week Range
$39.02
Now: $50.74
$64.17
Volume5.91 million shs
Average Volume3.02 million shs
Market Capitalization$13.02 billion
P/E Ratio13.35
Dividend Yield5.12%
Beta0.96

Options Chain

Seagate Technology (NASDAQ:STX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$65.00$0.010Call140143
(+3)
0.704931
(-0.081081)
0.00642114
10/30/2020$62.50$0.010Call2017
(+7)
0.606348
(-0.057326)
0.0073362
10/30/2020$60.00$0.010Call31163234
(+135)
0.501496
(-0.174705)
0.00868424
10/30/2020$59.00$0.000Call0000
(+0)
0.00
10/30/2020$58.00$0.000Call0000
(+0)
0.00
10/30/2020$57.50$0.010Call1411349
(+34)
0.389006
(-0.269555)
0.010883
10/30/2020$57.00$0.000Call0000
(+0)
0.00
10/30/2020$56.00$0.040Call22027182166
(+49)
0.392738
(-0.16022)
0.03703322
10/30/2020$55.00$0.050Call683617190
(+33)
0.346875
(-0.300673)
0.0490630
10/30/2020$54.00$0.065Call17411751120
(+55)
0.30625
(-0.276132)
0.07397613
10/30/2020$53.00$0.140Call21015831338
(+75)
0.285415
(-0.331739)
0.13951630
10/30/2020$52.00$0.390Call1,128387584212
(+81)
0.310141
(-0.343608)
0.29136292
10/30/2020$51.50$0.485Call882143147
(+10)
0.286345
(-0.320727)
0.36135229
10/30/2020$51.00$0.765Call66137614133
(+21)
0.316252
(-0.304714)
0.46232421
10/30/2020$50.50$0.935Call2076514155
(+21)
0.289325
(-0.318966)
0.5551214
10/30/2020$50.00$1.245Call463110239
(+33)
0.295504
(-0.193495)
0.64791810
10/30/2020$49.50$1.720Call2431192
(+0)
0.3529030.7022544
10/30/2020$49.00$1.725Call1001520
(+0)
0.01.01
10/30/2020$48.50$2.450Call50543
(+0)
0.339617
(-0.626719)
0.8373751
10/30/2020$48.00$3.055Call1010036
(+10)
0.450332
(-0.463844)
0.8216021
10/30/2020$47.50$3.625Call20236
(+0)
0.5421810.8202941
10/30/2020$47.00$4.600Call00016
(+0)
0.835294
(+0.068668)
0.7641860
10/30/2020$46.50$4.365Call0000
(+0)
0.463234
(-0.601586)
0.9181130
10/30/2020$46.00$5.575Call0004
(+0)
0.947748
(+0.288158)
0.7918710
10/30/2020$45.50$5.225Call0000
(+0)
0
10/30/2020$45.00$6.350Call0003
(+3)
0.946236
(-0.500264)
0.8368870
10/30/2020$44.50$6.950Call0000
(+0)
1.06141
(+0.21145)
0.8330570
10/30/2020$44.00$6.800Call0000
(+0)
0.583415
(-0.367146)
0.9644290
10/30/2020$43.50$6.400Call0000
(+0)
0.01.00
10/30/2020$43.00$7.175Call0000
(+0)
0.01.00
10/30/2020$42.50$7.775Call0000
(+0)
0.01.00
10/30/2020$42.00$8.200Call0000
(+0)
0.01.00
10/30/2020$41.50$8.750Call0000
(+0)
0.01.00
10/30/2020$41.00$9.550Call0000
(+0)
0.01.00
10/30/2020$40.50$9.700Call0000
(+0)
0.01.00
10/30/2020$40.00$10.800Call20210
(+0)
0.90667
(-0.046232)
0.9748291
10/30/2020$35.00$15.325Call0000
(+0)
0.01.00
10/30/2020$65.00$14.000Put0000
(+0)
0
10/30/2020$62.50$11.400Put0000
(+0)
0
10/30/2020$60.00$8.600Put0001
(+1)
0
10/30/2020$59.00$7.850Put0000
(+0)
0
10/30/2020$58.00$7.050Put0000
(+0)
0
10/30/2020$57.50$6.425Put0000
(+0)
0
10/30/2020$57.00$5.850Put0000
(+0)
0
10/30/2020$56.00$5.075Put0000
(+0)
0
10/30/2020$55.00$4.100Put0003
(+0)
0
10/30/2020$54.00$3.235Put1006
(+6)
1
10/30/2020$53.00$2.820Put11013
(+0)
0.491148
(-0.233759)
-0.7286311
10/30/2020$52.00$1.720Put1254057
(+55)
0.336873
(-0.267216)
-0.69181213
10/30/2020$51.50$1.280Put11399429
(+23)
0.301949
(-0.289454)
-0.6328113
10/30/2020$51.00$0.995Put15928687
(+64)
0.304061
(-0.281736)
-0.53955319
10/30/2020$50.50$0.755Put2329438
(+74)
0.30939
(-0.265939)
-0.4476154
10/30/2020$50.00$0.535Put742718184
(+118)
0.308398
(-0.254581)
-0.35588642
10/30/2020$49.50$0.370Put1610026
(+4)
0.305255
(-0.245772)
-0.2721535
10/30/2020$49.00$0.250Put3761451
(+30)
0.308748
(-0.338252)
-0.20030312
10/30/2020$48.50$0.195Put992350626601
(+53)
0.330484
(-0.324252)
-0.15569872
10/30/2020$48.00$0.135Put189557
(+2)
0.339217
(-0.287775)
-0.11264812
10/30/2020$47.50$0.360Put600151
(+0)
0.525046
(-0.115196)
-0.1726796
10/30/2020$47.00$0.085Put37128102
(+58)
0.38453
(-0.285907)
-0.0684689
10/30/2020$46.50$0.205Put10037
(+3)
0.530107
(-0.133135)
-0.108981
10/30/2020$46.00$0.125Put2211310
(+0)
0.507859
(-0.298229)
-0.0746067
10/30/2020$45.50$0.000Put20219
(+1)
0.500186
(-0.229326)
0.01
10/30/2020$45.00$0.000Put1202140
(+32)
0.582368
(-0.242484)
0.05
10/30/2020$44.50$0.000Put0001
(+0)
0.00
10/30/2020$44.00$0.000Put1511340
(+0)
0.61042
(-0.107914)
0.07
10/30/2020$43.50$0.065Put60514
(+4)
0.634492
(-0.101039)
-0.0347352
10/30/2020$43.00$0.000Put0003
(+0)
0.00
10/30/2020$42.50$0.000Put00011
(+0)
0.00
10/30/2020$42.00$0.000Put00014
(+0)
0.00
10/30/2020$41.50$0.000Put0008
(+0)
0.00
10/30/2020$41.00$0.000Put0002
(+0)
0.00
10/30/2020$40.50$0.005Put0008
(+0)
0.615912-0.0029710
10/30/2020$40.00$0.025Put00017
(+3)
0.794811
(-0.096205)
-0.0118190
10/30/2020$35.00$0.005Put0002
(+2)
0.992188
(-0.206722)
-0.0023490
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.