HF Sinclair Corporation (DINO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEP240517C00012500 | 2023-11-28 10:31AM EDT | 12.50 | 8.70 | 0.00 | 0.00 | +8.70 | - | - | 0 | 0.00% |
| HEP240517C00017500 | 2023-11-28 10:31AM EDT | 17.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HEP240517C00020000 | 2023-11-16 1:16PM EDT | 20.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| HEP240517C00022500 | 2023-11-28 4:26PM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HEP240517C00025000 | 2023-11-27 12:22PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| DINO240517C00045000 | 2024-04-26 3:57PM EDT | 45.00 | 12.20 | 7.40 | 10.90 | 0.00 | - | 3 | 8 | 75.39% |
| DINO240517C00050000 | 2024-05-01 11:41AM EDT | 50.00 | 3.90 | 3.80 | 4.30 | -0.80 | -17.02% | 3 | 26 | 45.70% |
| DINO240517C00055000 | 2024-05-01 3:17PM EDT | 55.00 | 1.05 | 0.95 | 1.10 | -0.41 | -28.08% | 30 | 300 | 37.45% |
| DINO240517C00060000 | 2024-05-01 2:24PM EDT | 60.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 8 | 666 | 37.31% |
| DINO240517C00065000 | 2024-05-01 10:28AM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 3 | 797 | 46.09% |
| DINO240517C00070000 | 2024-04-24 1:54PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 663 | 55.08% |
| DINO240517C00075000 | 2024-04-08 2:58PM EDT | 75.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 10 | 6 | 97.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEP240517P00020000 | 2023-11-28 10:31AM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| HEP240517P00022500 | 2023-11-28 10:31AM EDT | 22.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| HEP240517P00025000 | 2023-11-28 10:31AM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DINO240517P00045000 | 2024-04-16 11:55AM EDT | 45.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 64.36% |
| DINO240517P00050000 | 2024-05-01 12:46PM EDT | 50.00 | 0.60 | 0.40 | 0.60 | +0.25 | +71.43% | 19 | 53 | 43.56% |
| DINO240517P00055000 | 2024-05-01 10:10AM EDT | 55.00 | 1.95 | 2.50 | 2.75 | -0.08 | -3.94% | 8 | 802 | 43.90% |
| DINO240517P00060000 | 2024-04-29 11:24AM EDT | 60.00 | 3.43 | 5.90 | 8.10 | 0.00 | - | 4 | 673 | 57.03% |
| DINO240517P00065000 | 2024-04-26 3:33PM EDT | 65.00 | 8.45 | 10.10 | 13.50 | 0.00 | - | 2 | 191 | 72.17% |
| DINO240517P00080000 | 2024-04-16 10:31AM EDT | 80.00 | 23.00 | 24.50 | 28.50 | 0.00 | - | 1 | 0 | 98.05% |
© 2024 Yahoo. All rights reserved.