HF Sinclair Corporation (DINO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO250117C00022500 | 2023-08-03 10:06AM EDT | 22.50 | 30.30 | 34.20 | 35.30 | 0.00 | - | 1 | 1 | 61.82% |
| DINO250117C00025000 | 2024-04-04 3:34PM EDT | 25.00 | 38.00 | 27.50 | 32.00 | 0.00 | - | 5 | 2 | 0.00% |
| DINO250117C00030000 | 2024-04-03 10:52AM EDT | 30.00 | 33.20 | 23.30 | 26.90 | 0.00 | - | 1 | 32 | 0.00% |
| DINO250117C00035000 | 2024-05-01 2:18PM EDT | 35.00 | 19.09 | 20.00 | 24.40 | 0.00 | - | 1 | 11 | 65.87% |
| DINO250117C00040000 | 2024-05-06 3:47PM EDT | 40.00 | 16.28 | 17.30 | 18.30 | 0.00 | - | 2 | 57 | 41.82% |
| DINO250117C00045000 | 2024-05-14 12:24PM EDT | 45.00 | 12.80 | 13.30 | 13.70 | 0.00 | - | 52 | 181 | 35.02% |
| DINO250117C00050000 | 2024-05-14 11:14AM EDT | 50.00 | 9.20 | 9.70 | 10.00 | 0.00 | - | 3 | 212 | 33.31% |
| DINO250117C00055000 | 2024-05-10 11:46AM EDT | 55.00 | 6.80 | 6.70 | 6.90 | 0.00 | - | 1 | 255 | 31.79% |
| DINO250117C00060000 | 2024-05-14 9:58AM EDT | 60.00 | 4.20 | 4.40 | 4.60 | 0.00 | - | 10 | 439 | 31.15% |
| DINO250117C00065000 | 2024-05-14 3:44PM EDT | 65.00 | 2.79 | 2.75 | 2.90 | 0.00 | - | 2 | 1,339 | 30.41% |
| DINO250117C00070000 | 2024-05-10 10:05AM EDT | 70.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 1 | 732 | 30.19% |
| DINO250117C00075000 | 2024-05-02 3:39PM EDT | 75.00 | 0.94 | 0.95 | 1.10 | 0.00 | - | 1 | 339 | 30.13% |
| DINO250117C00080000 | 2024-04-30 12:33PM EDT | 80.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 82 | 206 | 29.98% |
| DINO250117C00085000 | 2024-04-30 12:30PM EDT | 85.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 21 | 38 | 30.25% |
| DINO250117C00090000 | 2024-05-01 9:36AM EDT | 90.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 19 | 38.40% |
| DINO250117C00095000 | 2024-04-24 11:45AM EDT | 95.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 2 | 207 | 40.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO250117P00020000 | 2023-11-30 10:38AM EDT | 20.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 10 | 4 | 123.58% |
| DINO250117P00022500 | 2023-07-06 11:43AM EDT | 22.50 | 0.90 | 0.00 | 2.30 | 0.00 | - | - | 1 | 87.50% |
| DINO250117P00025000 | 2024-01-10 3:53PM EDT | 25.00 | 0.40 | 0.05 | 1.95 | 0.00 | - | 2 | 80 | 75.88% |
| DINO250117P00030000 | 2024-02-22 12:20PM EDT | 30.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 15 | 1,148 | 56.98% |
| DINO250117P00035000 | 2024-04-24 9:51AM EDT | 35.00 | 0.50 | 0.05 | 1.10 | 0.00 | - | 15 | 43 | 50.66% |
| DINO250117P00040000 | 2024-05-06 12:41PM EDT | 40.00 | 1.04 | 0.65 | 0.75 | 0.00 | - | 5 | 661 | 35.35% |
| DINO250117P00045000 | 2024-05-15 12:57PM EDT | 45.00 | 1.40 | 1.30 | 1.45 | -0.06 | -4.11% | 3 | 325 | 32.97% |
| DINO250117P00050000 | 2024-05-14 10:47AM EDT | 50.00 | 2.90 | 2.50 | 2.65 | 0.00 | - | 10 | 300 | 31.13% |
| DINO250117P00055000 | 2024-05-15 12:57PM EDT | 55.00 | 4.50 | 4.30 | 4.50 | -0.20 | -4.26% | 5 | 432 | 29.66% |
| DINO250117P00060000 | 2024-04-25 9:53AM EDT | 60.00 | 7.70 | 6.90 | 7.10 | 0.00 | - | 14 | 253 | 28.55% |
| DINO250117P00065000 | 2024-05-07 12:38PM EDT | 65.00 | 11.80 | 9.80 | 10.50 | 0.00 | - | 15 | 148 | 28.16% |
| DINO250117P00070000 | 2024-04-08 3:00PM EDT | 70.00 | 10.70 | 13.30 | 15.10 | 0.00 | - | 2 | 66 | 32.29% |
| DINO250117P00075000 | 2024-03-19 3:23PM EDT | 75.00 | 16.70 | 18.40 | 20.10 | 0.00 | - | 1 | 3 | 37.85% |
| DINO250117P00080000 | 2023-10-25 10:40AM EDT | 80.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DINO250117P00085000 | 2023-09-15 12:00PM EDT | 85.00 | 26.40 | 31.50 | 32.70 | 0.00 | - | 1 | 3 | 60.66% |
| DINO250117P00095000 | 2023-11-02 10:33AM EDT | 95.00 | 37.27 | 38.50 | 43.00 | 0.00 | - | 4 | 0 | 59.79% |
© 2024 Yahoo. All rights reserved.