Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for STAY (EXTENDED STAY AMERICA INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 STAY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

19.75 

 EXTENDED STAY AMERICA INC       CHANGE

-0.09 

 HIGH 19.93   LOW 19.73   DIVIDEND DATE 2017-08-11 
 OPEN 19.93   CLOSE 19.84   DIVIDEND AMOUNT 0.21 
 BID 0.00   ASK 0.00   YIELD 4.50 
 VOLUME 2,267,027   SPLIT DATE     DATE/TIME: 2021-04-12 
 OPTION VOLUME 213   IMPLIED VOLATILITY 0.36   HISTORICAL VOL  0.41 
Data used in the screeners below are delayed from March 19, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 STAY  19.37    STAY  Oct 15 '21  19.00  1.73  1.35  7.00%    0.26  6
 STAY  19.37    STAY  Jul 16 '21  20.65  0.57  0.57  2.97%    0.24  3
 STAY  19.37    STAY  Apr 16 '21  20.65  0.12  0.12  0.62%    0.24  0
 STAY  19.37    STAY  Apr 16 '21  19.65  0.23  0.23  1.16%    0.16  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 STAY  Apr 16 '21  20.65   C  0.12    STAY  Apr 16 '21  20.65   P  4.70    4.82  1.28
 STAY  Oct 15 '21  19.00   C  1.73    STAY  Oct 15 '21  19.00   P  0.15    1.88  0.37
 STAY  Apr 16 '21  19.65   C  0.23    STAY  Apr 16 '21  19.65   P  0.35    0.57  0.28
 STAY  Jan 21 '22  19.65   C  0.80    STAY  Jan 21 '22  19.65   P  0.85    1.65  0.28
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 STAY  Apr 16 '21  20.65   P  4.70    STAY  Apr 16 '21  19.65   P  0.35    4.35  1.00
 STAY  Oct 15 '21  20.00   P  0.72    STAY  Oct 15 '21  19.00   P  0.15    0.57  1.00
 STAY  Jul 16 '21  19.65   P  0.38    STAY  Jul 16 '21  18.65   P  0.20    0.17  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 STAY  Oct 15 '21  19.00   C  1.73    STAY  Oct 15 '21  20.00   C  0.40    1.33  1.00
 STAY  Jul 16 '21  18.65   C  0.86    STAY  Jul 16 '21  19.65   C  0.33    0.53  1.00
 STAY  Apr 16 '21  18.65   C  0.80    STAY  Apr 16 '21  19.65   C  0.23    0.58  1.00
 STAY  Apr 16 '21  18.65   C  0.80    STAY  Apr 16 '21  20.65   C  0.12    0.68  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 STAY  Jul 16 '21  20.65   C  0.57    STAY  Jul 16 '21  18.65   C  0.86    -0.29  2.00
 STAY  Apr 16 '21  20.65   C  0.12    STAY  Apr 16 '21  18.65   C  0.80    -0.68  2.00
 STAY  Apr 16 '21  19.65   C  0.23    STAY  Apr 16 '21  18.65   C  0.80    -0.58  1.00
 STAY  Jul 16 '21  19.65   C  0.33    STAY  Jul 16 '21  18.65   C  0.86    -0.53  1.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 STAY  Jul 16 '21  18.65   P  0.20    STAY  Jul 16 '21  19.65   P  0.38    -0.17  1.00
 STAY  Oct 15 '21  19.00   P  0.15    STAY  Oct 15 '21  20.00   P  0.72    -0.57  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 STAY  Apr 16 '21  19.65   C  0.23    STAY  Jan 20 '23  19.65   C  0.82    -0.60  21
 STAY  Apr 16 '21  19.65   C  0.23    STAY  Jul 16 '21  19.65   C  0.33    -0.10  3
 STAY  Apr 16 '21  18.65   C  0.80    STAY  Jul 16 '21  18.65   C  0.86    -0.06  3
 STAY  Jan 21 '22  19.65   C  0.80    STAY  Jan 20 '23  19.65   C  0.82    -0.02  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 STAY  Jan 21 '22  19.65   P  0.85    STAY  Jan 20 '23  19.65   P  0.75    0.10  12
 STAY  Apr 16 '21  19.65   P  0.35    STAY  Jul 16 '21  19.65   P  0.38    -0.03  3
 STAY  Apr 16 '21  19.65   P  0.35    STAY  Jan 20 '23  19.65   P  0.75    -0.40  21
 STAY  Jul 16 '21  19.65   P  0.38    STAY  Jan 20 '23  19.65   P  0.75    -0.38  18
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.