NASDAQ:STX - Seagate Technology Options Chain

Sign in or create an account to add this stock to your watchlist.
$38.55 -0.85 (-2.16 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$39.40
Today's Range$38.37 - $39.40
52-Week Range$36.69 - $62.70
Volume3.25 million shs
Average Volume4.02 million shs
Market Capitalization$11.45 billion
P/E Ratio7.00
Dividend Yield6.30%
Beta1.73

Options Chain

Seagate Technology (NASDAQ:STX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$90.00$0.060Call02282.4273 (+0.168406)0.013433
12/21/2018$85.00$0.060Call02402.28604 (+0.162074)0.013854
12/21/2018$80.00$0.060Call0142.14186 (+0.147743)0.01457
12/21/2018$75.00$0.060Call01161.99495 (+0.144312)0.015675
12/21/2018$70.00$0.060Call01651.8278 (+0.141418)0.01705
12/21/2018$67.50$0.060Call02461.73138 (+0.134595)0.017962
12/21/2018$65.00$0.025Call01,1601.44494 (+0.11566)0.009233
12/21/2018$62.50$0.060Call04511.5162 (+0.11147)0.019623
12/21/2018$60.00$0.005Call04291.06508 (+0.09842)0.002896
12/21/2018$57.50$0.050Call03641.25689 (+0.108193)0.019368
12/21/2018$55.00$0.025Call8835 (-4)1.04008 (+0.152713)0.012319
12/21/2018$52.50$0.050Call04151.00844 (+0.11288)0.023812
12/21/2018$52.00$0.065Call001.02266 (+0.046653)0.029267
12/21/2018$51.00$0.075Call0231.00078 (+0.089246)0.034383
12/21/2018$50.50$0.075Call010.972121 (+0.081005)0.035207
12/21/2018$50.00$0.005Call121,6030.665756 (-0.144723)0.00439
12/21/2018$49.50$0.075Call010.910994 (+0.158403)0.037197
12/21/2018$49.00$0.075Call0160.87884 (+0.074232)0.038362
12/21/2018$48.50$0.080Call070.853163 (+0.079264)0.041404
12/21/2018$48.00$0.085Call05220.82884 (+0.156104)0.045075
12/21/2018$47.50$0.040Call01,4860.698149 (+0.068575)0.026524
12/21/2018$47.00$0.085Call03510.759859 (+0.062124)0.048154
12/21/2018$46.50$0.085Call082 (-10)0.725084 (+0.130359)0.050021
12/21/2018$46.00$0.050Call104600.634944 (-0.019042)0.035754
12/21/2018$45.50$0.100Call0870.677669 (+0.052741)0.060885
12/21/2018$45.00$0.100Call0743 (-8)0.640756 (+0.135989)0.064022
12/21/2018$44.50$0.110Call07010.619203 (+0.171058)0.072593
12/21/2018$44.00$0.065Call03620.51501 (+0.059775)0.05408
12/21/2018$43.50$0.060Call0314 (-1)0.469395 (+0.033189)0.055239
12/21/2018$43.00$0.055Call150339 (+10)0.420866 (+6E-06)0.055626
12/21/2018$42.50$0.095Call01,972 (-19)0.435669 (+0.022534)0.088329
12/21/2018$42.00$0.115Call0236 (+91)0.405241 (-0.012494)0.110765
12/21/2018$41.50$0.165Call3106 (+40)0.400221 (-0.004174)0.152233
12/21/2018$41.00$0.235Call23215 (+21)0.384929 (-0.020306)0.209066
12/21/2018$40.50$0.340Call101,045 (+3)0.383353 (-0.016915)0.283813
12/21/2018$40.00$0.495Call170334 (+1)0.378027 (-0.023194)0.378208
12/21/2018$39.50$0.690Call4442 (+3)0.375512 (-0.026975)0.482982
12/21/2018$39.00$0.940Call1100.372429 (-0.119018)0.592429
12/21/2018$38.50$1.255Call69100.369958 (-0.119935)0.699468
12/21/2018$38.00$1.675Call105 (+3)0.412273 (-0.115893)0.769315
12/21/2018$37.50$2.085Call01970.416919 (-0.049469)0.837038
12/21/2018$37.00$2.525Call000.438835 (-0.022358)0.886292
12/21/2018$36.50$2.990Call000.454828 (-0.146734)0.918413
12/21/2018$36.00$3.190Call000
12/21/2018$35.00$4.375Call11400.084
12/21/2018$34.00$5.125Call000
12/21/2018$32.50$6.825Call000
12/21/2018$30.00$9.725Call021.59425 (-0.031562)0.919781
12/21/2018$27.50$11.900Call00
12/21/2018$25.00$14.400Call00
12/21/2018$90.00$51.150Put00
12/21/2018$85.00$46.200Put000
12/21/2018$80.00$41.275Put002.1552-0.985111
12/21/2018$75.00$36.175Put000
12/21/2018$70.00$31.350Put0192.02418-0.968194
12/21/2018$67.50$28.875Put0161.98881-0.962563
12/21/2018$65.00$26.300Put031.68889-0.976023
12/21/2018$62.50$23.750Put0211.39231-0.98831
12/21/2018$60.00$21.425Put01041.71992-0.94641
12/21/2018$57.50$18.750Put57001.18761-0.9868
12/21/2018$55.00$16.200Put0500
12/21/2018$52.50$14.225Put15452 (-10)1.60117-0.878858
12/21/2018$52.00$13.175Put000
12/21/2018$51.00$12.200Put000
12/21/2018$50.50$11.650Put000
12/21/2018$50.00$11.175Put0492 (-11)
12/21/2018$49.50$10.650Put000
12/21/2018$49.00$10.175Put000
12/21/2018$48.50$9.700Put000
12/21/2018$48.00$9.250Put020.7 (+0.185937)-0.979481
12/21/2018$47.50$8.750Put1881 (-2)0.667188 (+0.178826)-0.979344
12/21/2018$47.00$8.050Put03
12/21/2018$46.50$7.750Put050.607092 (-0.323246)-0.977733
12/21/2018$46.00$7.850Put061.1735-0.816713
12/21/2018$45.50$6.575Put06 (+2)
12/21/2018$45.00$7.000Put13935 (-1)1.16826-0.782194
12/21/2018$44.50$5.800Put0140.576964-0.943844
12/21/2018$44.00$5.375Put0570.630854-0.906526
12/21/2018$43.50$4.575Put0247 (-5)
12/21/2018$43.00$4.325Put0351 (-1)0.496527 (+0.10473)-0.918066
12/21/2018$42.50$3.065Put284,527 (-1)
12/21/2018$42.00$3.355Put0163 (+3)0.435156 (+0.038672)-0.888272
12/21/2018$41.50$2.820Put065 (+3)0.356112 (-0.054044)-0.898121
12/21/2018$41.00$2.460Put05200.411719 (-0.015234)-0.8127
12/21/2018$40.50$2.055Put5147 (+22)0.413574 (-0.019824)-0.754773
12/21/2018$40.00$1.690Put202,168 (-17)0.410641 (-0.02108)-0.684998
12/21/2018$39.50$1.355Put15111 (+32)0.412891 (-0.029394)-0.607374
12/21/2018$39.00$1.070Put17226 (-5)0.415625 (-0.030859)-0.52522
12/21/2018$38.50$0.835Put01730.423828 (-0.030762)-0.441388
12/21/2018$38.00$0.640Put43354 (+2)0.434375 (-0.027734)-0.363707
12/21/2018$37.50$0.485Put19816 (-1)0.441172 (-0.033128)-0.291953
12/21/2018$37.00$0.370Put404510.459375 (-0.030078)-0.23267
12/21/2018$36.50$0.290Put0220.47751 (-0.021475)-0.184952
12/21/2018$36.00$0.205Put11000.483984 (-0.038282)-0.139516
12/21/2018$35.00$0.130Put99910.530018 (-0.026958)-0.08814
12/21/2018$34.00$0.085Put24520.585156 (-0.041016)-0.056341
12/21/2018$32.50$0.065Put02490.7 (-0.008066)-0.038286
12/21/2018$30.00$0.115Put01,6591.06167 (-0.000159)-0.042435
12/21/2018$27.50$0.065Put75251.23594 (-0.023853)-0.022448
12/21/2018$25.00$0.065Put150376 (+150)1.52285 (+0.042058)-0.018589
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 by MarketBeat.com Staff

Featured Article: Float

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.

Yahoo Gemini Pixel