HF Sinclair Corporation (DINO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO240621C00035000 | 2024-01-04 12:39PM EDT | 35.00 | 21.70 | 20.60 | 24.00 | 0.00 | - | - | 8 | 97.07% |
| DINO240621C00040000 | 2024-04-08 11:20AM EDT | 40.00 | 22.81 | 14.90 | 18.20 | 0.00 | - | 4 | 17 | 105.81% |
| DINO240621C00045000 | 2024-05-07 3:47PM EDT | 45.00 | 9.80 | 10.90 | 14.50 | 0.00 | - | 3 | 5 | 66.85% |
| DINO240621C00050000 | 2024-05-15 10:48AM EDT | 50.00 | 6.50 | 6.00 | 9.20 | +0.28 | +4.50% | 6 | 76 | 72.61% |
| DINO240621C00055000 | 2024-05-15 2:58PM EDT | 55.00 | 2.95 | 2.80 | 3.00 | +0.30 | +11.32% | 5 | 313 | 25.98% |
| DINO240621C00060000 | 2024-05-15 3:11PM EDT | 60.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 18 | 876 | 25.27% |
| DINO240621C00065000 | 2024-05-15 1:58PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 660 | 27.05% |
| DINO240621C00070000 | 2024-05-13 3:53PM EDT | 70.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 337 | 38.18% |
| DINO240621C00075000 | 2024-04-10 9:49AM EDT | 75.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 53.96% |
| DINO240621C00080000 | 2024-03-26 3:45PM EDT | 80.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 6 | 10 | 63.38% |
| DINO240621C00085000 | 2024-01-29 11:54AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 13 | 66.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO240621P00030000 | 2024-03-01 11:56AM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 109.57% |
| DINO240621P00035000 | 2024-04-10 11:16AM EDT | 35.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 91.80% |
| DINO240621P00040000 | 2024-05-08 1:01PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 57.81% |
| DINO240621P00045000 | 2024-05-10 10:32AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 119 | 41.02% |
| DINO240621P00050000 | 2024-05-14 2:41PM EDT | 50.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 1 | 477 | 31.25% |
| DINO240621P00055000 | 2024-05-15 3:12PM EDT | 55.00 | 1.10 | 1.10 | 1.20 | -0.22 | -16.67% | 16 | 409 | 28.10% |
| DINO240621P00060000 | 2024-05-14 12:07PM EDT | 60.00 | 4.56 | 3.90 | 5.80 | 0.00 | - | 3 | 261 | 54.42% |
| DINO240621P00065000 | 2024-04-22 10:00AM EDT | 65.00 | 8.60 | 7.70 | 10.60 | 0.00 | - | 1 | 218 | 72.71% |
| DINO240621P00070000 | 2024-04-08 10:41AM EDT | 70.00 | 8.10 | 13.20 | 14.80 | 0.00 | - | 5 | 7 | 61.04% |
© 2024 Yahoo. All rights reserved.