HF Sinclair Corporation (DINO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
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 | 10.70 | 14.40 | 0.00 | - | 3 | 8 | 211.13% |
| DINO240517C00050000 | 2024-05-14 2:07PM EDT | 50.00 | 6.40 | 6.60 | 7.60 | 0.00 | - | 3 | 22 | 79.30% |
| DINO240517C00055000 | 2024-05-15 9:51AM EDT | 55.00 | 1.55 | 1.90 | 2.15 | -0.15 | -8.82% | 6 | 391 | 33.99% |
| DINO240517C00060000 | 2024-05-15 10:37AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 676 | 35.94% |
| DINO240517C00065000 | 2024-05-08 11:48AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 798 | 68.75% |
| DINO240517C00070000 | 2024-04-24 1:54PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 663 | 100.78% |
| DINO240517C00075000 | 2024-04-08 2:58PM EDT | 75.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 6 | 129.69% |
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 | 0.55 | 0.00 | - | 10 | 12 | 181.05% |
| DINO240517P00050000 | 2024-05-14 3:13PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 55 | 71.09% |
| DINO240517P00055000 | 2024-05-15 10:42AM EDT | 55.00 | 0.17 | 0.05 | 0.10 | +0.02 | +13.33% | 1 | 792 | 33.99% |
| DINO240517P00060000 | 2024-05-10 9:44AM EDT | 60.00 | 2.60 | 2.90 | 3.20 | 0.00 | - | 2 | 340 | 55.96% |
| DINO240517P00065000 | 2024-04-26 3:33PM EDT | 65.00 | 8.45 | 7.50 | 8.60 | 0.00 | - | 2 | 15 | 87.50% |
| DINO240517P00080000 | 2024-04-16 10:31AM EDT | 80.00 | 23.00 | 21.90 | 25.30 | 0.00 | - | 1 | 0 | 272.27% |
© 2024 Yahoo. All rights reserved.