Bulletin
Investor Alert

New York Markets Open in:

Seagate Technology PLC

NAS: STX

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 31, 2020, 7:52 p.m.

STX
/zigman2/quotes/201824240/composite

$

45.22

Change

0.00 0.00%

Volume

Volume 1.15m

Quotes are delayed by 20 min

/zigman2/quotes/201824240/composite

Previous close

$ 44.40

$ 45.22

Change

+0.82 +1.85%

Day low

Day high

$44.16

$45.41

Open

52 week low

52 week high

$39.02

$64.17

Open

OPTION CHAIN FOR SEAGATE TECHNOLOGY PLC

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.70 22.30 25.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 12.70 17.20 30.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 7.70 12.30 35.00 quote 0.11 0.00 0.00 0.00 0.05 1.00
quote 9.45 0.00 0.00 2.92 7.30 2.00 40.00 quote 0.15 -0.02 1.00 0.00 3.95 860.00
quote 3.15 0.00 2.00 1.90 6.00 14.00 41.00 quote 0.24 0.15 1.00 0.00 4.10 21.00
quote 2.73 0.00 0.00 1.11 5.45 1.00 42.00 quote 0.09 -0.26 13.00 0.00 0.20 100.00
quote 0.00 0.00 0.00 1.68 2.98 42.50 quote 0.17 -0.34 6.00 0.00 0.21 37.00
quote 2.33 0.55 12.00 1.53 2.71 15.00 43.00 quote 0.14 -0.26 34.00 0.10 0.34 128.00
quote 1.76 0.38 106.00 1.31 2.98 73.00 43.50 quote 0.32 -0.27 90.00 0.22 0.50 113.00
quote 1.28 0.12 220.00 1.16 1.70 186.00 44.00 quote 0.27 -0.45 148.00 0.22 0.45 408.00
quote 1.30 0.52 385.00 0.83 1.43 459.00 44.50 quote 0.50 -0.46 115.00 0.18 0.73 116.00
quote 0.85 0.25 291.00 0.55 1.09 349.00 45.00 quote 0.69 -0.51 129.00 0.67 0.93 366.00
45.22 Current price as of 7/31/2020 04:00:00 PM
quote 0.70 0.25 59.00 0.34 0.70 78.00 45.50 quote 0.87 -1.12 4.00 0.61 0.98 8.00
quote 0.45 0.12 248.00 0.36 0.71 277.00 46.00 quote 1.21 -1.02 115.00 1.07 1.46 185.00
quote 0.30 0.05 308.00 0.22 0.49 316.00 46.50 quote 2.16 -0.57 7.00 0.87 1.82 16.00
quote 0.20 0.00 13.00 0.13 0.23 40.00 47.00 quote 2.21 -0.92 56.00 1.06 2.10 578.00
quote 0.15 0.05 8.00 0.00 0.20 46.00 47.50 quote 2.90 -0.40 1.00 2.21 2.75 20.00
quote 0.14 0.02 270.00 0.00 0.15 286.00 48.00 quote 2.96 -1.09 13.00 0.81 3.10 135.00
quote 0.09 0.01 26.00 0.00 0.13 40.00 48.50 quote 4.00 0.00 0.00 1.33 3.95 4.00
quote 0.07 -0.01 50.00 0.02 0.11 166.00 49.00 quote 3.30 -2.06 10.00 2.40 4.50 144.00
quote 0.06 0.01 50.00 0.00 0.23 99.00 49.50 quote 2.35 0.00 0.00 2.28 5.95 2.00
quote 0.05 0.00 34.00 0.01 0.06 255.00 50.00 quote 5.04 -1.01 6.00 2.36 5.55 33.00
quote 0.06 0.03 1.00 0.00 0.55 76.00 50.50 quote 3.70 0.00 0.00 3.20 6.40 2.00
quote 1.00 0.94 2.00 0.00 0.15 217.00 51.00 quote 6.10 0.00 10.00 3.50 7.85 10.00
quote 0.06 0.02 4.00 0.01 0.10 336.00 51.50 quote 3.70 0.00 0.00 4.90 8.30 20.00
quote 0.05 -0.05 11.00 0.00 0.10 237.00 52.00 quote 3.88 0.00 0.00 4.50 8.70 12.00
quote 1.07 1.00 2.00 0.00 2.14 261.00 52.50 quote 4.99 0.00 0.00 4.90 8.40 1.00
quote 0.12 0.00 0.00 0.00 0.10 26.00 53.00 quote 5.99 0.00 0.00 5.50 9.80 4.00
quote 0.09 0.07 3.00 0.00 2.13 5.00 53.50 quote 0.00 0.00 0.00 5.90 10.20
quote 0.67 0.00 0.00 0.00 2.13 3.00 54.00 quote 0.00 0.00 0.00 6.50 10.75
quote 0.11 0.08 3.00 0.00 0.20 755.00 55.00 quote 0.00 0.00 0.00 7.50 11.80
quote 0.34 0.00 0.00 0.00 2.13 1.00 56.00 quote 0.00 0.00 0.00 8.50 12.75
quote 0.05 0.00 0.00 0.00 2.13 5.00 60.00 quote 0.00 0.00 0.00 12.50 16.70
quote 0.00 0.00 0.00 0.00 2.13 65.00 quote 0.00 0.00 0.00 17.45 21.65
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 17.70 22.20 25.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 12.70 17.25 30.00 quote 0.00 0.00 0.00 0.00 1.83
quote 0.00 0.00 0.00 7.70 12.15 35.00 quote 0.05 -0.05 2.00 0.00 2.13 18.00
quote 0.00 0.00 0.00 0.00 0.00 37.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 38.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 38.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 39.00 quote 0.00 0.00 0.00 0.00 0.00
quote 9.35 0.00 0.00 3.25 7.35 6.00 40.00 quote 0.09 -0.11 3.00 0.00 0.10 828.00
quote 3.20 0.00 0.00 2.99 5.05 2.00 41.00 quote 0.34 0.02 50.00 0.00 0.16 54.00
quote 0.00 0.00 0.00 1.45 3.65 42.00 quote 0.37 -0.03 1.00 0.00 0.26 69.00
quote 2.29 0.00 1.00 1.80 3.25 1.00 42.50 quote 0.50 -0.07 2.00 0.00 0.33 9.00
quote 0.00 0.00 0.00 0.67 2.85 43.00 quote 0.49 -0.25 9.00 0.00 0.55 26.00
quote 1.97 0.02 1.00 0.56 2.41 2.00 43.50 quote 1.10 -0.07 1.00 0.00 0.71 15.00
quote 1.65 0.55 7.00 1.66 3.25 16.00 44.00 quote 0.87 -0.27 1.00 0.28 0.70 50.00
quote 1.28 0.15 14.00 1.14 2.06 8.00 44.50 quote 0.92 -0.53 17.00 0.60 1.00 28.00
quote 1.05 0.15 58.00 0.85 1.32 49.00 45.00 quote 1.00 -0.70 7.00 0.76 1.33 43.00
45.22 Current price as of 7/31/2020 04:00:00 PM
quote 0.90 0.11 15.00 0.77 1.44 21.00 45.50 quote 0.00 0.00 0.00 0.90 1.61
quote 0.60 0.00 0.00 0.56 1.18 3.00 46.00 quote 2.00 0.30 4.00 1.35 1.58 26.00
quote 0.55 0.05 3.00 0.38 1.03 3.00 46.50 quote 0.00 0.00 0.00 1.69 3.25
quote 0.70 0.33 12.00 0.30 0.65 20.00 47.00 quote 2.54 -0.50 1.00 1.58 3.65 10.00
quote 0.31 0.02 5.00 0.18 0.40 11.00 47.50 quote 1.23 0.00 0.00 1.35 4.20 11.00
quote 0.21 0.04 6.00 0.12 0.33 13.00 48.00 quote 4.38 0.00 0.00 0.70 4.70 11.00
quote 0.16 -2.04 2.00 0.00 0.25 7.00 48.50 quote 2.41 0.00 0.00 1.36 4.20 4.00
quote 0.19 0.04 2.00 0.00 0.33 7.00 49.00 quote 4.65 0.00 0.00 1.83 4.30 15.00
quote 1.35 0.00 0.00 0.00 2.24 2.00 49.50 quote 0.00 0.00 0.00 1.90 5.65
quote 0.16 0.03 2.00 0.00 1.13 35.00 50.00 quote 6.10 0.00 0.00 2.51 5.60 2.00
quote 0.14 0.05 3.00 0.00 2.18 8.00 50.50 quote 0.00 0.00 0.00 3.35 6.65
quote 1.59 0.00 0.00 0.00 2.22 7.00 51.00 quote 6.90 0.00 0.00 4.35 6.30 481.00
quote 0.05 -0.95 1.00 0.00 2.21 2.00 51.50 quote 4.49 0.00 0.00 3.90 7.60 10.00
quote 0.08 -0.77 23.00 0.00 0.14 160.00 52.00 quote 7.85 0.00 0.00 4.50 8.75 1.00
quote 0.07 -0.59 4.00 0.00 1.90 155.00 52.50 quote 0.00 0.00 0.00 5.30 9.25
quote 0.10 -0.33 18.00 0.00 1.36 67.00 53.00 quote 0.00 0.00 0.00 5.50 9.90
quote 0.50 0.00 0.00 0.00 2.17 2.00 54.00 quote 0.00 0.00 0.00 6.50 10.85
quote 0.01 0.00 380.00 0.00 0.30 974.00 55.00 quote 0.00 0.00 0.00 7.55 11.80
quote 0.37 0.00 0.00 0.00 2.16 1.00 56.00 quote 0.00 0.00 0.00 8.30 12.60
quote 0.05 0.00 0.00 0.00 2.08 1.00 60.00 quote 0.00 0.00 0.00 12.50 16.80
quote 0.00 0.00 0.00 0.00 2.13 65.00 quote 0.00 0.00 0.00 17.50 21.90
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 20.05 20.65 25.00 quote 0.00 0.00 0.00 0.00 0.04
quote 20.11 0.00 0.00 17.30 18.30 27.50 quote 0.00 0.00 0.00 0.00 0.05
quote 19.60 0.00 0.00 15.10 15.65 14.00 30.00 quote 0.15 0.00 0.00 0.00 0.08 1.00
quote 12.91 0.00 1.00 12.50 13.00 1.00 32.50 quote 0.06 -0.04 2.00 0.00 0.09 17.00
quote 8.85 0.00 17.00 9.85 10.85 17.00 35.00 quote 0.06 0.02 71.00 0.00 0.11 308.00
quote 10.60 0.00 0.00 7.65 8.10 1.00 37.50 quote 0.11 0.03 10.00 0.00 0.09 162.00
quote 5.10 0.80 14.00 5.00 6.05 68.00 40.00 quote 0.15 -0.11 305.00 0.13 0.19 1,965
quote 0.00 0.00 0.00 4.35 5.00 41.00 quote 0.40 -0.11 47.00 0.20 0.27 100.00
quote 2.52 0.00 0.00 2.98 4.05 10.00 42.00 quote 0.43 -0.32 20.00 0.31 0.40 64.00
quote 7.35 0.00 0.00 3.00 3.60 3.00 42.50 quote 0.45 -0.27 28.00 0.43 0.54 11,049
quote 2.35 0.15 1.00 2.25 2.83 3.00 43.00 quote 0.52 -0.60 47.00 0.54 0.60 630.00
quote 1.97 0.00 0.00 2.08 2.93 36.00 43.50 quote 0.89 -0.16 20.00 0.67 0.75 63.00
quote 2.06 0.49 28.00 2.00 2.13 165.00 44.00 quote 1.15 -0.11 70.00 0.84 0.91 128.00
quote 1.74 0.67 33.00 1.71 1.82 76.00 44.50 quote 1.03 -0.71 4.00 1.03 1.10 67.00
quote 1.50 0.30 149.00 1.44 1.53 453.00 45.00 quote 1.50 -0.25 86.00 1.24 1.32 839.00
45.22 Current price as of 7/31/2020 04:00:00 PM
quote 1.29 0.36 6.00 1.18 1.28 10.00 45.50 quote 2.62 0.17 1.00 1.49 1.57 21.00
quote 0.98 0.21 91.00 0.98 1.07 143.00 46.00 quote 2.20 -0.48 3.00 1.75 1.82 75.00
quote 0.81 0.28 31.00 0.79 0.88 103.00 46.50 quote 2.51 -0.67 2.00 2.06 2.17 26.00
quote 0.52 -0.02 54.00 0.62 0.75 59.00 47.00 quote 2.90 0.00 0.00 2.04 2.86 60.00
quote 0.54 0.14 97.00 0.50 0.57 448.00 47.50 quote 3.95 -0.25 1.00 2.75 2.94 460.00
quote 0.42 0.06 130.00 0.38 0.46 406.00 48.00 quote 3.46 -0.73 1.00 2.69 3.40 12.00
quote 0.43 0.18 16.00 0.21 0.36 41.00 48.50 quote 2.20 0.00 0.00 3.30 3.95 12.00
quote 0.26 0.04 50.00 0.23 0.57 194.00 49.00 quote 4.42 -1.18 4.00 3.60 4.70 15.00
quote 0.15 -0.02 29.00 0.13 0.37 226.00 49.50 quote 2.64 0.00 0.00 4.05 4.70 3.00
quote 0.18 0.03 96.00 0.15 0.20 1,817 50.00 quote 5.43 -0.57 10.00 4.45 5.25 461.00
quote 0.13 0.01 1.00 0.09 0.37 62.00 50.50 quote 7.00 0.00 0.00 5.15 5.50 44.00
quote 0.13 0.00 0.00 0.05 0.30 22.00 51.00 quote 3.55 0.00 0.00 5.30 6.25 10.00
quote 0.10 -0.02 2.00 0.05 0.30 373.00 51.50 quote 0.00 0.00 0.00 6.10 6.50
quote 0.10 0.02 5.00 0.05 0.21 83.00 52.00 quote 7.36 0.00 76.00 6.40 7.35 76.00
quote 0.08 0.01 21.00 0.06 0.16 1,338 52.50 quote 7.84 -0.66 5.00 7.00 7.90 193.00
quote 0.07 -0.01 1.00 0.01 0.14 19.00 53.00 quote 0.00 0.00 0.00 7.30 8.15
quote 0.08 0.03 1.00 0.00 0.15 64.00 53.50 quote 0.00 0.00 0.00 8.20 8.55
quote 0.06 -0.02 17.00 0.00 0.09 76.00 54.00 quote 9.49 0.00 52.00 8.35 9.35 52.00
quote 0.05 0.00 392.00 0.04 0.06 12,732 55.00 quote 10.40 3.05 51.00 9.55 10.20 122.00
quote 0.03 -0.01 1.00 0.00 0.10 3.00 56.00 quote 0.00 0.00 0.00 10.35 11.15
quote 0.04 -0.01 18.00 0.00 0.05 2,481 57.50 quote 8.40 0.00 0.00 11.90 12.45 70.00
quote 0.05 0.00 0.00 0.00 0.04 699.00 60.00 quote 13.13 0.00 0.00 14.55 15.00 1.00
quote 0.10 0.00 0.00 0.00 0.07 25.00 62.50 quote 14.10 0.00 0.00 17.05 17.40 1.00
quote 0.04 0.00 0.00 0.00 0.08 33.00 65.00 quote 17.87 0.00 0.00 19.50 20.10 3.00
quote 0.09 0.00 0.00 0.00 0.08 4.00 70.00 quote 0.00 0.00 0.00 24.45 25.15
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.55 20.85 25.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 14.65 15.75 30.00 quote 0.00 0.00 0.00 0.00 0.09
quote 10.00 0.70 1.00 9.80 10.60 1.00 35.00 quote 0.07 -0.03 1.00 0.00 0.18 7.00
quote 0.00 0.00 0.00 0.00 0.00 37.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 38.00 quote 0.00 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 0.00 0.00 38.50 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 39.00 quote 0.00 0.00 0.00 0.00 0.00
quote 0.00 0.00 0.00 0.00 0.00 39.50 quote 0.00 0.00 0.00 0.00 0.00 1.00
quote 5.45 0.00 9.00 5.00 6.00 40.00 quote 0.28 -0.23 12.00 0.09 0.31 42.00
quote 0.00 0.00 0.00 4.60 5.20 40.50 quote 0.58 -0.08 2.00 0.10 0.55 5.00
quote 0.00 0.00 0.00 4.00 5.00 41.00 quote 0.69 -0.07 10.00 0.31 0.60 12.00
quote 0.00 0.00 0.00 3.70 4.35 41.50 quote 0.69 -0.07 1.00 0.33 0.71 1.00
quote 3.50 0.83 2.00 3.20 3.95 4.00 42.00 quote 0.62 -0.21 2.00 0.41 0.68 15.00
quote 0.00 0.00 0.00 3.25 3.55 42.50 quote 0.64 -0.26 2.00 0.50 0.71 16.00
quote 2.95 0.55 2.00 2.77 3.10 2.00 43.00 quote 0.79 -0.55 2.00 0.71 1.14 36.00
quote 2.11 0.27 1.00 2.41 3.05 1.00 43.50 quote 1.30 0.00 10.00 0.73 1.25 10.00
quote 2.29 0.39 16.00 2.24 2.52 10.00 44.00 quote 1.30 -0.46 10.00 1.04 1.37 11.00
quote 1.80 0.38 2.00 1.70 2.63 13.00 44.50 quote 0.00 0.00 0.00 1.04 1.69
quote 1.41 0.30 6.00 1.44 2.00 8.00 45.00 quote 1.63 -0.72 8.00 1.24 1.65 39.00
45.22 Current price as of 7/31/2020 04:00:00 PM
quote 1.28 0.00 1.00 1.18 2.04 1.00 45.50 quote 1.45 0.00 0.00 1.48 2.20 4.00
quote 1.20 0.36 3.00 0.94 1.80 5.00 46.00 quote 2.90 0.87 3.00 1.75 2.53 4.00
quote 0.95 0.09 1.00 0.73 1.63 2.00 46.50 quote 0.00 0.00 0.00 2.05 2.84
quote 0.79 0.21 10.00 0.61 1.37 352.00 47.00 quote 2.97 1.06 1.00 2.39 2.94 16.00
quote 0.64 0.14 1.00 0.46 1.20 7.00 47.50 quote 2.10 0.00 0.00 2.75 3.30 17.00
quote 0.55 0.15 13.00 0.36 0.71 18.00 48.00 quote 4.14 0.00 0.00 3.25 3.55 16.00
quote 2.30 0.00 0.00 0.26 0.90 4.00 48.50 quote 2.60 0.00 0.00 3.65 4.20 106.00
quote 0.35 0.11 3.00 0.19 0.82 30.00 49.00 quote 3.08 0.00 0.00 3.65 4.45 2.00
quote 2.47 0.00 0.00 0.07 0.68 6.00 49.50 quote 4.73 0.00 1.00 4.50 5.00 1.00
quote 0.25 0.05 5.00 0.06 0.54 55.00 50.00 quote 2.40 0.00 0.00 4.55 5.25 4.00
quote 0.17 -0.07 6.00 0.15 0.47 3.00 50.50 quote 0.00 0.00 0.00 5.20 5.90
quote 0.15 0.00 0.00 0.12 0.43 4.00 51.00 quote 0.00 0.00 0.00 5.35 6.45
quote 1.32 0.00 0.00 0.09 0.34 3.00 51.50 quote 4.46 0.00 0.00 5.95 6.60 15.00
quote 0.35 0.00 0.00 0.07 0.23 2.00 52.00 quote 0.00 0.00 0.00 6.40 7.20
quote 0.12 0.01 2.00 0.00 0.31 3.00 52.50 quote 0.00 0.00 0.00 6.90 7.60
quote 0.10 0.00 2.00 0.00 0.24 37.00 53.00 quote 0.00 0.00 0.00 7.35 8.20
quote 0.10 -1.01 3.00 0.00 0.19 3.00 54.00 quote 0.00 0.00 0.00 8.50 9.05
quote 0.08 -0.02 1.00 0.00 0.15 18.00 55.00 quote 6.29 0.00 0.00 9.50 10.10 31.00
quote 0.70 0.00 0.00 0.00 0.15 5.00 56.00 quote 0.00 0.00 0.00 10.30 11.05
quote 0.14 0.00 0.00 0.00 0.09 5.00 60.00 quote 0.00 0.00 0.00 14.45 15.15
quote 0.00 0.00 0.00 0.00 0.08 65.00 quote 0.00 0.00 0.00 19.40 20.15

September, 2020 Options

Show

October, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.