SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240614C00015000 | 2024-05-31 9:51AM EDT | 15.00 | 1.88 | 1.75 | 3.20 | -4.11 | -68.61% | 12 | 3 | 110.55% |
| S240614C00017500 | 2024-05-31 3:20PM EDT | 17.50 | 0.40 | 0.35 | 0.45 | -3.40 | -89.47% | 283 | 2 | 50.98% |
| S240614C00018000 | 2024-05-31 3:27PM EDT | 18.00 | 0.25 | 0.20 | 0.30 | -2.60 | -91.23% | 43 | 4 | 50.00% |
| S240614C00018500 | 2024-05-31 10:24AM EDT | 18.50 | 0.14 | 0.10 | 0.20 | -2.81 | -95.25% | 24 | 6 | 55.08% |
| S240614C00019000 | 2024-05-31 1:42PM EDT | 19.00 | 0.12 | 0.10 | 0.15 | -1.78 | -93.68% | 35 | 4 | 54.88% |
| S240614C00019500 | 2024-05-07 9:50AM EDT | 19.50 | 2.65 | 0.05 | 0.15 | 0.00 | - | - | 100 | 58.98% |
| S240614C00020000 | 2024-05-31 10:34AM EDT | 20.00 | 0.05 | 0.05 | 0.15 | -1.49 | -96.75% | 40 | 36 | 66.02% |
| S240614C00020500 | 2024-05-30 3:41PM EDT | 20.50 | 1.25 | 0.05 | 0.10 | 0.00 | - | 19 | 23 | 67.97% |
| S240614C00021000 | 2024-05-30 2:56PM EDT | 21.00 | 0.07 | 0.05 | 0.10 | -1.10 | -94.02% | 1 | 34 | 74.22% |
| S240614C00021500 | 2024-05-30 3:34PM EDT | 21.50 | 0.10 | 0.05 | 0.10 | -0.80 | -88.89% | 1 | 22 | 79.69% |
| S240614C00022000 | 2024-05-31 2:00PM EDT | 22.00 | 0.15 | 0.05 | 0.10 | -0.66 | -81.48% | 69 | 62 | 85.55% |
| S240614C00022500 | 2024-05-31 2:30PM EDT | 22.50 | 0.05 | 0.00 | 0.60 | -1.44 | -96.64% | 1 | 29 | 128.52% |
| S240614C00023000 | 2024-05-31 3:40PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.52 | -91.23% | 32 | 37 | 79.69% |
| S240614C00023500 | 2024-05-16 10:06AM EDT | 23.50 | 1.18 | 0.00 | 0.15 | 0.00 | - | 15 | 30 | 101.56% |
| S240614C00024000 | 2024-05-30 2:48PM EDT | 24.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 4 | 25 | 127.73% |
| S240614C00024500 | 2024-05-30 3:49PM EDT | 24.50 | 0.32 | 0.00 | 1.00 | 0.00 | - | 408 | 364 | 177.73% |
| S240614C00025000 | 2024-05-30 2:13PM EDT | 25.00 | 0.33 | 0.00 | 1.30 | 0.00 | - | 40 | 82 | 200.20% |
| S240614C00025500 | 2024-05-30 2:37PM EDT | 25.50 | 0.30 | 0.00 | 1.10 | 0.00 | - | 2 | 28 | 195.12% |
| S240614C00026000 | 2024-05-29 3:22PM EDT | 26.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 121 | 139 | 182.42% |
| S240614C00026500 | 2024-05-30 10:01AM EDT | 26.50 | 0.27 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 214.65% |
| S240614C00028000 | 2024-05-21 3:50PM EDT | 28.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | - | 2 | 272.07% |
| S240614C00030000 | 2024-05-29 10:44AM EDT | 30.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 1 | 294.73% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240614P00015000 | 2024-05-31 3:45PM EDT | 15.00 | 0.11 | 0.05 | 0.15 | -0.14 | -56.00% | 17 | 11 | 51.17% |
| S240614P00016000 | 2024-05-31 3:45PM EDT | 16.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 34 | 4 | 53.52% |
| S240614P00016500 | 2024-05-31 2:40PM EDT | 16.50 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 4 | 5 | 50.00% |
| S240614P00017000 | 2024-05-31 1:16PM EDT | 17.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 151 | 284 | 46.29% |
| S240614P00018000 | 2024-05-31 12:33PM EDT | 18.00 | 1.50 | 1.30 | 1.45 | +0.50 | +50.00% | 26 | 161 | 52.93% |
| S240614P00018500 | 2024-05-31 12:58PM EDT | 18.50 | 1.97 | 1.00 | 1.90 | +1.36 | +222.95% | 39 | 16 | 58.40% |
| S240614P00019000 | 2024-05-31 10:33AM EDT | 19.00 | 2.69 | 1.65 | 2.70 | +1.38 | +105.34% | 15 | 33 | 96.48% |
| S240614P00019500 | 2024-05-31 9:31AM EDT | 19.50 | 5.02 | 0.65 | 4.80 | +3.37 | +204.24% | 9 | 32 | 50.78% |
| S240614P00020000 | 2024-05-31 3:19PM EDT | 20.00 | 3.31 | 1.25 | 4.10 | +1.31 | +65.50% | 70 | 128 | 150.59% |
| S240614P00020500 | 2024-05-31 3:40PM EDT | 20.50 | 3.86 | 2.00 | 5.90 | +1.51 | +64.26% | 4 | 87 | 97.85% |
| S240614P00021000 | 2024-05-31 3:02PM EDT | 21.00 | 4.40 | 2.30 | 6.00 | +1.75 | +66.04% | 3 | 24 | 242.09% |
| S240614P00021500 | 2024-05-30 3:02PM EDT | 21.50 | 3.00 | 2.75 | 6.80 | 0.00 | - | 1 | 55 | 86.33% |
| S240614P00022000 | 2024-05-31 2:23PM EDT | 22.00 | 5.10 | 4.00 | 7.30 | +1.90 | +59.37% | 7 | 15 | 142.58% |
| S240614P00022500 | 2024-05-29 10:36AM EDT | 22.50 | 2.70 | 3.80 | 6.80 | 0.00 | - | 15 | 38 | 210.94% |
| S240614P00023000 | 2024-05-17 2:03PM EDT | 23.00 | 2.31 | 4.20 | 8.30 | 0.00 | - | 39 | 94 | 97.66% |
| S240614P00024000 | 2024-05-29 11:59AM EDT | 24.00 | 3.77 | 5.40 | 8.60 | 0.00 | - | - | 2 | 258.98% |
| S240614P00027000 | 2024-05-16 9:39AM EDT | 27.00 | 4.90 | 8.40 | 12.20 | 0.00 | - | - | 1 | 147.66% |
| S240614P00028000 | 2024-05-08 9:33AM EDT | 28.00 | 7.23 | 9.10 | 13.40 | 0.00 | - | - | 1 | 142.19% |
© 2024 Yahoo. All rights reserved.