HF Sinclair Corporation (DINO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO260116C00030000 | 2024-05-03 10:35AM EDT | 30.00 | 25.00 | 25.40 | 30.00 | 0.00 | - | 1 | 7 | 56.30% |
| DINO260116C00035000 | 2024-02-22 11:31AM EDT | 35.00 | 24.05 | 26.10 | 30.50 | 0.00 | - | 3 | 13 | 65.33% |
| DINO260116C00040000 | 2024-05-15 10:09AM EDT | 40.00 | 18.50 | 18.90 | 20.00 | -0.50 | -2.63% | 1 | 35 | 37.02% |
| DINO260116C00045000 | 2024-02-20 4:35PM EDT | 45.00 | 18.20 | 19.70 | 22.80 | 0.00 | - | 1 | 45 | 56.43% |
| DINO260116C00050000 | 2024-05-03 2:57PM EDT | 50.00 | 11.30 | 12.50 | 13.30 | 0.00 | - | 2 | 29 | 34.33% |
| DINO260116C00055000 | 2024-05-14 11:15AM EDT | 55.00 | 9.80 | 9.80 | 10.70 | 0.00 | - | 3 | 16 | 33.72% |
| DINO260116C00060000 | 2024-05-01 11:02AM EDT | 60.00 | 6.45 | 8.10 | 8.60 | 0.00 | - | 1 | 11 | 33.48% |
| DINO260116C00065000 | 2024-05-13 2:55PM EDT | 65.00 | 6.60 | 6.10 | 6.70 | 0.00 | - | 1 | 28 | 32.69% |
| DINO260116C00070000 | 2024-05-06 11:00AM EDT | 70.00 | 4.60 | 5.00 | 5.30 | 0.00 | - | 2 | 8 | 32.53% |
| DINO260116C00075000 | 2024-05-14 10:01AM EDT | 75.00 | 3.66 | 3.90 | 4.20 | 0.00 | - | 5 | 48 | 32.48% |
| DINO260116C00080000 | 2024-05-15 2:17PM EDT | 80.00 | 3.05 | 3.00 | 3.20 | -0.65 | -17.57% | 2 | 17 | 31.95% |
| DINO260116C00085000 | 2024-05-15 2:16PM EDT | 85.00 | 2.35 | 2.25 | 2.55 | -0.05 | -2.08% | 3 | 29 | 32.07% |
| DINO260116C00090000 | 2024-05-01 12:10PM EDT | 90.00 | 1.65 | 1.55 | 2.05 | 0.00 | - | 2 | 19 | 32.27% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO260116P00030000 | 2024-05-07 11:49AM EDT | 30.00 | 1.40 | 0.85 | 1.05 | 0.00 | - | 1 | 109 | 39.65% |
| DINO260116P00035000 | 2024-05-10 2:34PM EDT | 35.00 | 1.65 | 1.50 | 1.70 | 0.00 | - | 1 | 4 | 37.06% |
| DINO260116P00040000 | 2024-04-25 10:15AM EDT | 40.00 | 2.95 | 1.75 | 2.65 | 0.00 | - | 6 | 8 | 35.01% |
| DINO260116P00045000 | 2024-02-29 4:44PM EDT | 45.00 | 4.80 | 3.30 | 4.60 | 0.00 | - | 1 | 4 | 36.19% |
| DINO260116P00050000 | 2024-05-02 11:52AM EDT | 50.00 | 6.60 | 5.30 | 5.60 | 0.00 | - | 10 | 46 | 31.57% |
| DINO260116P00055000 | 2024-05-03 3:00PM EDT | 55.00 | 8.80 | 7.10 | 7.80 | 0.00 | - | 10 | 15 | 30.48% |
| DINO260116P00060000 | 2024-03-18 1:56PM EDT | 60.00 | 10.00 | 10.40 | 11.00 | 0.00 | - | 2 | 2 | 31.40% |
© 2024 Yahoo. All rights reserved.