NASDAQ:STX - Seagate Technology Options Chain

Get Started

$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

Seagate Technology (NASDAQ:STX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
2/22/2019	$60.00	$0.015	Call	0	212	0.810589 (+0.05574)	0.009026
2/22/2019	$55.00	$0.015	Call	0	3	0.589058 (+0.048781)	0.013086
2/22/2019	$52.50	$0.015	Call	0	0	0.45349 (+0.00052)	0.015033
2/22/2019	$52.00	$0.015	Call	0	0	0.426593 (+0.03121)	0.015863
2/22/2019	$51.50	$0.015	Call	0	0	0.399188 (+0.029473)	0.016816
2/22/2019	$51.00	$0.015	Call	0	0	0.371231 (+0.027699)	0.017922
2/22/2019	$50.00	$0.015	Call	202	15	0.3135 (+0.00725)	0.020787
2/22/2019	$49.00	$0.020	Call	50	55	0.265206 (-0.012316)	0.031016
2/22/2019	$48.50	$0.040	Call	1,303	38 (+8)	0.265631 (-0.015988)	0.056574
2/22/2019	$47.50	$0.100	Call	126	49 (+2)	0.242416 (-0.027322)	0.131637
2/22/2019	$46.50	$0.315	Call	163	212 (+10)	0.246738 (-0.026069)	0.31711
2/22/2019	$46.00	$0.505	Call	251	282 (+7)	0.250178 (-0.029363)	0.437726
2/22/2019	$45.50	$0.775	Call	58	161 (+20)	0.260926 (-0.028166)	0.56105
2/22/2019	$45.00	$1.090	Call	125	194 (+1)	0.266225 (-0.029009)	0.67401
2/22/2019	$44.50	$1.480	Call	91	65	0.283521 (-0.036514)	0.761271
2/22/2019	$44.00	$1.900	Call	7	65	0.298984 (-0.027415)	0.8286
2/22/2019	$43.50	$2.345	Call	6	21	0.314751 (-0.027975)	0.878081
2/22/2019	$43.00	$2.810	Call	63	125 (-1)	0.333406 (-0.053288)	0.911994
2/22/2019	$42.50	$3.350	Call	0	20	0.419772 (+0.03229)	0.900894
2/22/2019	$42.00	$3.800	Call	1	62	0.415138 (-0.017816)	0.933996
2/22/2019	$41.50	$4.275	Call	0	7	0.424207 (-0.053885)	0.953437
2/22/2019	$41.00	$4.750	Call	0	36 (+5)	0.41568 (-0.045659)	0.972757
2/22/2019	$40.50	$5.300	Call	0	13	0.550988 (+0.048401)	0.948235
2/22/2019	$40.00	$5.775	Call	0	40 (-2)	0.552679 (+0.0088)	0.962912
2/22/2019	$39.50	$6.175	Call	0	0	0	1
2/22/2019	$39.00	$6.675	Call	0	13	0	1
2/22/2019	$38.50	$7.350	Call	0	11	0.811357 (+0.001058)	0.943692
2/22/2019	$38.00	$7.750	Call	0	30	0.655118 (-0.055436)	0.981456
2/22/2019	$37.50	$8.300	Call	0	0	0.824569 (+0.129752)	0.963546
2/22/2019	$37.00	$8.875	Call	0	6	0.997314 (+0.262305)	0.945401
2/22/2019	$36.50	$9.650	Call	0	0	1.3554 (+0.113682)	0.902192
2/22/2019	$36.00	$9.650	Call	0	10	0	1
2/22/2019	$35.50	$10.400	Call	0	0	1.20086 (+0.257658)	0.945749
2/22/2019	$35.00	$10.800	Call	0	0	1.0608 (-0.858236)	0.970804
2/22/2019	$34.50	$11.275	Call	0	0	1.04938 (+0.021507)	0.977825
2/22/2019	$34.00	$11.775	Call	0	0	1.08785 (-0.973535)	0.979414
2/22/2019	$33.50	$12.275	Call	0	0	1.14127 (-0.919943)	0.97968
2/22/2019	$33.00	$13.000	Call	0	0	1.63457 (+0.558406)	0.939884
2/22/2019	$32.50	$13.300	Call	0	0	1.32792	0.974308
2/22/2019	$31.50	$14.275	Call	0	0	1.33063	0.982754
2/22/2019	$31.00	$14.775	Call	2	0	1.38114 (-0.030291)	0.98331
2/22/2019	$30.50	$15.250	Call	0	0	1.34267 (-0.907968)	0.988411
2/22/2019	$30.00	$15.775	Call	2	0	1.48423 (-0.842346)	0.984341
2/22/2019	$25.00	$20.850	Call	0	0	2.38264	0.976962
2/22/2019	$60.00	$14.225	Put	0	0
2/22/2019	$55.00	$9.225	Put	0	10
2/22/2019	$52.50	$6.750	Put	0	0		0
2/22/2019	$52.00	$6.075	Put	0	0		0
2/22/2019	$51.50	$5.750	Put	0	0		0
2/22/2019	$51.00	$5.150	Put	0	0		0
2/22/2019	$50.00	$4.275	Put	0	10
2/22/2019	$49.00	$2.830	Put	0	0		0
2/22/2019	$48.50	$2.200	Put	0	1
2/22/2019	$47.50	$1.875	Put	0	33 (+3)	0.239085 (-0.022029)	-0.876172
2/22/2019	$46.50	$1.075	Put	4	21 (+1)	0.236718 (-0.030227)	-0.691539
2/22/2019	$46.00	$0.760	Put	93	26 (+7)	0.23947 (-0.02879)	-0.566458
2/22/2019	$45.50	$0.520	Put	37	47 (+7)	0.246638 (-0.029093)	-0.437186
2/22/2019	$45.00	$0.350	Put	18	79 (+15)	0.258393 (-0.029772)	-0.321515
2/22/2019	$44.50	$0.235	Put	5	39 (+8)	0.273406 (-0.024801)	-0.228891
2/22/2019	$44.00	$0.165	Put	5	1,165	0.289648 (-0.022264)	-0.164167
2/22/2019	$43.50	$0.110	Put	0	58	0.305774 (-0.024324)	-0.113873
2/22/2019	$43.00	$0.080	Put	1	95	0.324804 (-0.024608)	-0.081635
2/22/2019	$42.50	$0.035	Put	0	47	0.311224 (-0.064968)	-0.042093
2/22/2019	$42.00	$0.025	Put	3	72 (+3)	0.337304 (-0.058983)	-0.030096
2/22/2019	$41.50	$0.025	Put	6	33	0.372658 (-0.023806)	-0.026393
2/22/2019	$41.00	$0.020	Put	0	29	0.396327 (-0.025312)	-0.021077
2/22/2019	$40.50	$0.020	Put	1	13	0.430487 (-0.031513)	-0.018664
2/22/2019	$40.00	$0.015	Put	0	226	0.452618 (-0.039757)	-0.013926
2/22/2019	$39.50	$0.015	Put	0	31	0.491039 (-0.035042)	-0.012982
2/22/2019	$39.00	$0.015	Put	0	31	0.529414 (-0.017034)	-0.012062
2/22/2019	$38.50	$0.015	Put	0	197	0.567947 (-0.018037)	-0.011195
2/22/2019	$38.00	$0.015	Put	0	117	0.60545 (-0.017872)	-0.010491
2/22/2019	$37.50	$0.015	Put	0	0	0.645654 (+0.037654)	-0.010205
2/22/2019	$37.00	$0.015	Put	0	75	0.685227 (+0.049405)	-0.00987
2/22/2019	$36.50	$0.015	Put	0	21	0.719779 (+0.037556)	-0.009234
2/22/2019	$36.00	$0.015	Put	0	22	0.757331 (+0.050999)	-0.008794
2/22/2019	$35.50	$0.015	Put	0	5	0.788474 (+0.035729)	-0.008012
2/22/2019	$35.00	$0.015	Put	0	0	0.832907 (+0.05007)	-0.007958
2/22/2019	$34.50	$0.015	Put	0	0	0.871374 (+0.057047)	-0.00758
2/22/2019	$34.00	$0.015	Put	0	1	0.915521 (+0.058284)	-0.007468
2/22/2019	$33.50	$0.015	Put	0	0	0.950005 (+0.057725)	-0.006901
2/22/2019	$33.00	$0.015	Put	0	30	0.995054 (+0.060164)	-0.006803
2/22/2019	$32.50	$0.015	Put	0	0	1.03397 (+0.059969)	-0.00643
2/22/2019	$31.50	$0.015	Put	0	0	1.12217 (+0.067891)	-0.006074
2/22/2019	$31.00	$0.015	Put	0	2	1.17217 (+0.080391)	-0.006081
2/22/2019	$30.50	$0.035	Put	0	8	1.3558 (+0.217509)	-0.010893
2/22/2019	$30.00	$0.035	Put	0	17	1.40836 (+0.230901)	-0.010617
2/22/2019	$25.00	$0.010	Put	0	47	1.68172 (+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?