NASDAQ:STX - Seagate Technology Options Chain

Get Started

$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

Seagate Technology (NASDAQ:STX) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
12/21/2018	$90.00	$0.060	Call	0	228	2.4273 (+0.168406)	0.013433
12/21/2018	$85.00	$0.060	Call	0	240	2.28604 (+0.162074)	0.013854
12/21/2018	$80.00	$0.060	Call	0	14	2.14186 (+0.147743)	0.01457
12/21/2018	$75.00	$0.060	Call	0	116	1.99495 (+0.144312)	0.015675
12/21/2018	$70.00	$0.060	Call	0	165	1.8278 (+0.141418)	0.01705
12/21/2018	$67.50	$0.060	Call	0	246	1.73138 (+0.134595)	0.017962
12/21/2018	$65.00	$0.025	Call	0	1,160	1.44494 (+0.11566)	0.009233
12/21/2018	$62.50	$0.060	Call	0	451	1.5162 (+0.11147)	0.019623
12/21/2018	$60.00	$0.005	Call	0	429	1.06508 (+0.09842)	0.002896
12/21/2018	$57.50	$0.050	Call	0	364	1.25689 (+0.108193)	0.019368
12/21/2018	$55.00	$0.025	Call	8	835 (-4)	1.04008 (+0.152713)	0.012319
12/21/2018	$52.50	$0.050	Call	0	415	1.00844 (+0.11288)	0.023812
12/21/2018	$52.00	$0.065	Call	0	0	1.02266 (+0.046653)	0.029267
12/21/2018	$51.00	$0.075	Call	0	23	1.00078 (+0.089246)	0.034383
12/21/2018	$50.50	$0.075	Call	0	1	0.972121 (+0.081005)	0.035207
12/21/2018	$50.00	$0.005	Call	12	1,603	0.665756 (-0.144723)	0.00439
12/21/2018	$49.50	$0.075	Call	0	1	0.910994 (+0.158403)	0.037197
12/21/2018	$49.00	$0.075	Call	0	16	0.87884 (+0.074232)	0.038362
12/21/2018	$48.50	$0.080	Call	0	7	0.853163 (+0.079264)	0.041404
12/21/2018	$48.00	$0.085	Call	0	522	0.82884 (+0.156104)	0.045075
12/21/2018	$47.50	$0.040	Call	0	1,486	0.698149 (+0.068575)	0.026524
12/21/2018	$47.00	$0.085	Call	0	351	0.759859 (+0.062124)	0.048154
12/21/2018	$46.50	$0.085	Call	0	82 (-10)	0.725084 (+0.130359)	0.050021
12/21/2018	$46.00	$0.050	Call	10	460	0.634944 (-0.019042)	0.035754
12/21/2018	$45.50	$0.100	Call	0	87	0.677669 (+0.052741)	0.060885
12/21/2018	$45.00	$0.100	Call	0	743 (-8)	0.640756 (+0.135989)	0.064022
12/21/2018	$44.50	$0.110	Call	0	701	0.619203 (+0.171058)	0.072593
12/21/2018	$44.00	$0.065	Call	0	362	0.51501 (+0.059775)	0.05408
12/21/2018	$43.50	$0.060	Call	0	314 (-1)	0.469395 (+0.033189)	0.055239
12/21/2018	$43.00	$0.055	Call	150	339 (+10)	0.420866 (+6E-06)	0.055626
12/21/2018	$42.50	$0.095	Call	0	1,972 (-19)	0.435669 (+0.022534)	0.088329
12/21/2018	$42.00	$0.115	Call	0	236 (+91)	0.405241 (-0.012494)	0.110765
12/21/2018	$41.50	$0.165	Call	3	106 (+40)	0.400221 (-0.004174)	0.152233
12/21/2018	$41.00	$0.235	Call	23	215 (+21)	0.384929 (-0.020306)	0.209066
12/21/2018	$40.50	$0.340	Call	10	1,045 (+3)	0.383353 (-0.016915)	0.283813
12/21/2018	$40.00	$0.495	Call	170	334 (+1)	0.378027 (-0.023194)	0.378208
12/21/2018	$39.50	$0.690	Call	44	42 (+3)	0.375512 (-0.026975)	0.482982
12/21/2018	$39.00	$0.940	Call	11	0	0.372429 (-0.119018)	0.592429
12/21/2018	$38.50	$1.255	Call	69	10	0.369958 (-0.119935)	0.699468
12/21/2018	$38.00	$1.675	Call	10	5 (+3)	0.412273 (-0.115893)	0.769315
12/21/2018	$37.50	$2.085	Call	0	197	0.416919 (-0.049469)	0.837038
12/21/2018	$37.00	$2.525	Call	0	0	0.438835 (-0.022358)	0.886292
12/21/2018	$36.50	$2.990	Call	0	0	0.454828 (-0.146734)	0.918413
12/21/2018	$36.00	$3.190	Call	0	0	0
12/21/2018	$35.00	$4.375	Call	11	40		0.084
12/21/2018	$34.00	$5.125	Call	0	0	0
12/21/2018	$32.50	$6.825	Call	0	0	0
12/21/2018	$30.00	$9.725	Call	0	2	1.59425 (-0.031562)	0.919781
12/21/2018	$27.50	$11.900	Call	0	0
12/21/2018	$25.00	$14.400	Call	0	0
12/21/2018	$90.00	$51.150	Put	0	0
12/21/2018	$85.00	$46.200	Put	0	0		0
12/21/2018	$80.00	$41.275	Put	0	0	2.1552	-0.985111
12/21/2018	$75.00	$36.175	Put	0	0		0
12/21/2018	$70.00	$31.350	Put	0	19	2.02418	-0.968194
12/21/2018	$67.50	$28.875	Put	0	16	1.98881	-0.962563
12/21/2018	$65.00	$26.300	Put	0	3	1.68889	-0.976023
12/21/2018	$62.50	$23.750	Put	0	21	1.39231	-0.98831
12/21/2018	$60.00	$21.425	Put	0	104	1.71992	-0.94641
12/21/2018	$57.50	$18.750	Put	5	700	1.18761	-0.9868
12/21/2018	$55.00	$16.200	Put	0	500
12/21/2018	$52.50	$14.225	Put	15	452 (-10)	1.60117	-0.878858
12/21/2018	$52.00	$13.175	Put	0	0		0
12/21/2018	$51.00	$12.200	Put	0	0		0
12/21/2018	$50.50	$11.650	Put	0	0		0
12/21/2018	$50.00	$11.175	Put	0	492 (-11)
12/21/2018	$49.50	$10.650	Put	0	0		0
12/21/2018	$49.00	$10.175	Put	0	0		0
12/21/2018	$48.50	$9.700	Put	0	0		0
12/21/2018	$48.00	$9.250	Put	0	2	0.7 (+0.185937)	-0.979481
12/21/2018	$47.50	$8.750	Put	1	881 (-2)	0.667188 (+0.178826)	-0.979344
12/21/2018	$47.00	$8.050	Put	0	3
12/21/2018	$46.50	$7.750	Put	0	5	0.607092 (-0.323246)	-0.977733
12/21/2018	$46.00	$7.850	Put	0	6	1.1735	-0.816713
12/21/2018	$45.50	$6.575	Put	0	6 (+2)
12/21/2018	$45.00	$7.000	Put	13	935 (-1)	1.16826	-0.782194
12/21/2018	$44.50	$5.800	Put	0	14	0.576964	-0.943844
12/21/2018	$44.00	$5.375	Put	0	57	0.630854	-0.906526
12/21/2018	$43.50	$4.575	Put	0	247 (-5)
12/21/2018	$43.00	$4.325	Put	0	351 (-1)	0.496527 (+0.10473)	-0.918066
12/21/2018	$42.50	$3.065	Put	28	4,527 (-1)
12/21/2018	$42.00	$3.355	Put	0	163 (+3)	0.435156 (+0.038672)	-0.888272
12/21/2018	$41.50	$2.820	Put	0	65 (+3)	0.356112 (-0.054044)	-0.898121
12/21/2018	$41.00	$2.460	Put	0	520	0.411719 (-0.015234)	-0.8127
12/21/2018	$40.50	$2.055	Put	5	147 (+22)	0.413574 (-0.019824)	-0.754773
12/21/2018	$40.00	$1.690	Put	20	2,168 (-17)	0.410641 (-0.02108)	-0.684998
12/21/2018	$39.50	$1.355	Put	15	111 (+32)	0.412891 (-0.029394)	-0.607374
12/21/2018	$39.00	$1.070	Put	17	226 (-5)	0.415625 (-0.030859)	-0.52522
12/21/2018	$38.50	$0.835	Put	0	173	0.423828 (-0.030762)	-0.441388
12/21/2018	$38.00	$0.640	Put	43	354 (+2)	0.434375 (-0.027734)	-0.363707
12/21/2018	$37.50	$0.485	Put	19	816 (-1)	0.441172 (-0.033128)	-0.291953
12/21/2018	$37.00	$0.370	Put	40	451	0.459375 (-0.030078)	-0.23267
12/21/2018	$36.50	$0.290	Put	0	22	0.47751 (-0.021475)	-0.184952
12/21/2018	$36.00	$0.205	Put	1	100	0.483984 (-0.038282)	-0.139516
12/21/2018	$35.00	$0.130	Put	9	991	0.530018 (-0.026958)	-0.08814
12/21/2018	$34.00	$0.085	Put	24	52	0.585156 (-0.041016)	-0.056341
12/21/2018	$32.50	$0.065	Put	0	249	0.7 (-0.008066)	-0.038286
12/21/2018	$30.00	$0.115	Put	0	1,659	1.06167 (-0.000159)	-0.042435
12/21/2018	$27.50	$0.065	Put	75	25	1.23594 (-0.023853)	-0.022448
12/21/2018	$25.00	$0.065	Put	150	376 (+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