NASDAQ:STX - Seagate Technology Options Chain

Sign in or create an account to add this stock to your watchlist.
$45.71 -0.06 (-0.13 %)
(As of 02/18/2019 06:50 AM ET)
Previous Close$45.77
Today's Range$45.5671 - $46.10
52-Week Range$35.38 - $62.70
Volume1.95 million shs
Average Volume3.93 million shs
Market Capitalization$12.88 billion
P/E Ratio8.30
Dividend Yield5.51%
Beta1.61

Options Chain

Seagate Technology (NASDAQ:STX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$60.00$0.015Call02120.810589 (+0.05574)0.009026
2/22/2019$55.00$0.015Call030.589058 (+0.048781)0.013086
2/22/2019$52.50$0.015Call000.45349 (+0.00052)0.015033
2/22/2019$52.00$0.015Call000.426593 (+0.03121)0.015863
2/22/2019$51.50$0.015Call000.399188 (+0.029473)0.016816
2/22/2019$51.00$0.015Call000.371231 (+0.027699)0.017922
2/22/2019$50.00$0.015Call202150.3135 (+0.00725)0.020787
2/22/2019$49.00$0.020Call50550.265206 (-0.012316)0.031016
2/22/2019$48.50$0.040Call1,30338 (+8)0.265631 (-0.015988)0.056574
2/22/2019$47.50$0.100Call12649 (+2)0.242416 (-0.027322)0.131637
2/22/2019$46.50$0.315Call163212 (+10)0.246738 (-0.026069)0.31711
2/22/2019$46.00$0.505Call251282 (+7)0.250178 (-0.029363)0.437726
2/22/2019$45.50$0.775Call58161 (+20)0.260926 (-0.028166)0.56105
2/22/2019$45.00$1.090Call125194 (+1)0.266225 (-0.029009)0.67401
2/22/2019$44.50$1.480Call91650.283521 (-0.036514)0.761271
2/22/2019$44.00$1.900Call7650.298984 (-0.027415)0.8286
2/22/2019$43.50$2.345Call6210.314751 (-0.027975)0.878081
2/22/2019$43.00$2.810Call63125 (-1)0.333406 (-0.053288)0.911994
2/22/2019$42.50$3.350Call0200.419772 (+0.03229)0.900894
2/22/2019$42.00$3.800Call1620.415138 (-0.017816)0.933996
2/22/2019$41.50$4.275Call070.424207 (-0.053885)0.953437
2/22/2019$41.00$4.750Call036 (+5)0.41568 (-0.045659)0.972757
2/22/2019$40.50$5.300Call0130.550988 (+0.048401)0.948235
2/22/2019$40.00$5.775Call040 (-2)0.552679 (+0.0088)0.962912
2/22/2019$39.50$6.175Call0001
2/22/2019$39.00$6.675Call01301
2/22/2019$38.50$7.350Call0110.811357 (+0.001058)0.943692
2/22/2019$38.00$7.750Call0300.655118 (-0.055436)0.981456
2/22/2019$37.50$8.300Call000.824569 (+0.129752)0.963546
2/22/2019$37.00$8.875Call060.997314 (+0.262305)0.945401
2/22/2019$36.50$9.650Call001.3554 (+0.113682)0.902192
2/22/2019$36.00$9.650Call01001
2/22/2019$35.50$10.400Call001.20086 (+0.257658)0.945749
2/22/2019$35.00$10.800Call001.0608 (-0.858236)0.970804
2/22/2019$34.50$11.275Call001.04938 (+0.021507)0.977825
2/22/2019$34.00$11.775Call001.08785 (-0.973535)0.979414
2/22/2019$33.50$12.275Call001.14127 (-0.919943)0.97968
2/22/2019$33.00$13.000Call001.63457 (+0.558406)0.939884
2/22/2019$32.50$13.300Call001.327920.974308
2/22/2019$31.50$14.275Call001.330630.982754
2/22/2019$31.00$14.775Call201.38114 (-0.030291)0.98331
2/22/2019$30.50$15.250Call001.34267 (-0.907968)0.988411
2/22/2019$30.00$15.775Call201.48423 (-0.842346)0.984341
2/22/2019$25.00$20.850Call002.382640.976962
2/22/2019$60.00$14.225Put00
2/22/2019$55.00$9.225Put010
2/22/2019$52.50$6.750Put000
2/22/2019$52.00$6.075Put000
2/22/2019$51.50$5.750Put000
2/22/2019$51.00$5.150Put000
2/22/2019$50.00$4.275Put010
2/22/2019$49.00$2.830Put000
2/22/2019$48.50$2.200Put01
2/22/2019$47.50$1.875Put033 (+3)0.239085 (-0.022029)-0.876172
2/22/2019$46.50$1.075Put421 (+1)0.236718 (-0.030227)-0.691539
2/22/2019$46.00$0.760Put9326 (+7)0.23947 (-0.02879)-0.566458
2/22/2019$45.50$0.520Put3747 (+7)0.246638 (-0.029093)-0.437186
2/22/2019$45.00$0.350Put1879 (+15)0.258393 (-0.029772)-0.321515
2/22/2019$44.50$0.235Put539 (+8)0.273406 (-0.024801)-0.228891
2/22/2019$44.00$0.165Put51,1650.289648 (-0.022264)-0.164167
2/22/2019$43.50$0.110Put0580.305774 (-0.024324)-0.113873
2/22/2019$43.00$0.080Put1950.324804 (-0.024608)-0.081635
2/22/2019$42.50$0.035Put0470.311224 (-0.064968)-0.042093
2/22/2019$42.00$0.025Put372 (+3)0.337304 (-0.058983)-0.030096
2/22/2019$41.50$0.025Put6330.372658 (-0.023806)-0.026393
2/22/2019$41.00$0.020Put0290.396327 (-0.025312)-0.021077
2/22/2019$40.50$0.020Put1130.430487 (-0.031513)-0.018664
2/22/2019$40.00$0.015Put02260.452618 (-0.039757)-0.013926
2/22/2019$39.50$0.015Put0310.491039 (-0.035042)-0.012982
2/22/2019$39.00$0.015Put0310.529414 (-0.017034)-0.012062
2/22/2019$38.50$0.015Put01970.567947 (-0.018037)-0.011195
2/22/2019$38.00$0.015Put01170.60545 (-0.017872)-0.010491
2/22/2019$37.50$0.015Put000.645654 (+0.037654)-0.010205
2/22/2019$37.00$0.015Put0750.685227 (+0.049405)-0.00987
2/22/2019$36.50$0.015Put0210.719779 (+0.037556)-0.009234
2/22/2019$36.00$0.015Put0220.757331 (+0.050999)-0.008794
2/22/2019$35.50$0.015Put050.788474 (+0.035729)-0.008012
2/22/2019$35.00$0.015Put000.832907 (+0.05007)-0.007958
2/22/2019$34.50$0.015Put000.871374 (+0.057047)-0.00758
2/22/2019$34.00$0.015Put010.915521 (+0.058284)-0.007468
2/22/2019$33.50$0.015Put000.950005 (+0.057725)-0.006901
2/22/2019$33.00$0.015Put0300.995054 (+0.060164)-0.006803
2/22/2019$32.50$0.015Put001.03397 (+0.059969)-0.00643
2/22/2019$31.50$0.015Put001.12217 (+0.067891)-0.006074
2/22/2019$31.00$0.015Put021.17217 (+0.080391)-0.006081
2/22/2019$30.50$0.035Put081.3558 (+0.217509)-0.010893
2/22/2019$30.00$0.035Put0171.40836 (+0.230901)-0.010617
2/22/2019$25.00$0.010Put0471.68172 (+0.033813)-0.002672
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Featured Article: What are retained earnings?

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