SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240628C00016500 | 2024-05-30 3:21PM EDT | 16.50 | 1.01 | 0.65 | 1.05 | -2.59 | -71.94% | 16 | 1 | 47.56% |
| S240628C00019000 | 2024-05-30 3:05PM EDT | 19.00 | 2.05 | 0.15 | 0.25 | 0.00 | - | 15 | 15 | 49.22% |
| S240628C00019500 | 2024-05-30 2:52PM EDT | 19.50 | 1.75 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 51.37% |
| S240628C00020000 | 2024-05-31 9:40AM EDT | 20.00 | 0.14 | 0.05 | 0.15 | -1.70 | -92.39% | 18 | 11 | 52.15% |
| S240628C00020500 | 2024-05-24 10:40AM EDT | 20.50 | 2.49 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 51.37% |
| S240628C00021000 | 2024-05-31 1:11PM EDT | 21.00 | 0.07 | 0.05 | 0.15 | -1.28 | -94.81% | 10 | 26 | 55.86% |
| S240628C00021500 | 2024-05-30 1:00PM EDT | 21.50 | 1.13 | 0.05 | 0.40 | 0.00 | - | 6 | 16 | 74.41% |
| S240628C00022000 | 2024-05-29 10:48AM EDT | 22.00 | 1.41 | 0.05 | 0.10 | 0.00 | - | 15 | 21 | 60.55% |
| S240628C00022500 | 2024-05-30 10:41AM EDT | 22.50 | 0.85 | 0.05 | 0.35 | 0.00 | - | 2 | 74 | 80.86% |
| S240628C00023000 | 2024-05-30 3:50PM EDT | 23.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 7 | 13 | 101.95% |
| S240628C00023500 | 2024-05-28 9:49AM EDT | 23.50 | 0.95 | 0.00 | 1.35 | 0.00 | - | 12 | 12 | 129.88% |
| S240628C00024000 | 2024-05-30 3:40PM EDT | 24.00 | 0.46 | 0.00 | 1.80 | 0.00 | - | 15 | 738 | 150.00% |
| S240628C00025000 | 2024-05-28 11:27AM EDT | 25.00 | 0.54 | 0.00 | 1.80 | 0.00 | - | 15 | 20 | 159.28% |
| S240628C00025500 | 2024-05-22 9:57AM EDT | 25.50 | 0.85 | 0.00 | 1.35 | 0.00 | - | - | 1 | 147.66% |
| S240628C00026000 | 2024-05-31 10:24AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | -0.19 | -79.17% | 11 | 17 | 126.56% |
| S240628C00026500 | 2024-05-30 3:57PM EDT | 26.50 | 0.18 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 177.15% |
| S240628C00027000 | 2024-05-20 12:31PM EDT | 27.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 25 | 26 | 161.43% |
| S240628C00028000 | 2024-05-23 10:10AM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 140.63% |
| S240628C00030000 | 2024-05-24 10:40AM EDT | 30.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 195.90% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240628P00015000 | 2024-05-31 3:18PM EDT | 15.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 15 | 135 | 45.90% |
| S240628P00016000 | 2024-05-31 2:35PM EDT | 16.00 | 0.40 | 0.35 | 0.45 | +0.05 | +14.29% | 6 | 44 | 43.95% |
| S240628P00016500 | 2024-05-31 9:59AM EDT | 16.50 | 0.85 | 0.50 | 0.65 | +0.35 | +70.00% | 1 | 2 | 43.75% |
| S240628P00017000 | 2024-05-31 11:48AM EDT | 17.00 | 1.00 | 0.75 | 0.90 | +0.60 | +150.00% | 2 | 16 | 43.46% |
| S240628P00017500 | 2024-05-28 3:46PM EDT | 17.50 | 0.42 | 1.05 | 1.20 | 0.00 | - | 4 | 30 | 43.36% |
| S240628P00018000 | 2024-05-31 2:03PM EDT | 18.00 | 1.59 | 0.40 | 1.55 | +0.49 | +44.55% | 8 | 43 | 43.56% |
| S240628P00018500 | 2024-05-31 1:53PM EDT | 18.50 | 1.97 | 1.80 | 1.95 | +0.72 | +57.60% | 5 | 42 | 44.73% |
| S240628P00019000 | 2024-05-31 12:39PM EDT | 19.00 | 2.43 | 2.00 | 3.50 | +0.87 | +55.77% | 1 | 11 | 71.29% |
| S240628P00019500 | 2024-05-31 2:11PM EDT | 19.50 | 2.86 | 0.80 | 4.40 | +1.07 | +59.78% | 6 | 133 | 144.14% |
| S240628P00020000 | 2024-05-30 3:33PM EDT | 20.00 | 3.00 | 1.25 | 4.20 | +0.95 | +46.34% | 1 | 12 | 112.40% |
| S240628P00020500 | 2024-05-31 2:01PM EDT | 20.50 | 3.84 | 1.75 | 5.60 | +1.49 | +63.40% | 3 | 16 | 169.82% |
| S240628P00021000 | 2024-05-31 3:35PM EDT | 21.00 | 4.40 | 2.25 | 6.40 | +1.75 | +66.04% | 2 | 12 | 62.50% |
| S240628P00021500 | 2024-05-30 3:48PM EDT | 21.50 | 3.10 | 3.20 | 6.70 | 0.00 | - | 42 | 45 | 79.49% |
| S240628P00025000 | 2024-05-30 12:05PM EDT | 25.00 | 5.54 | 6.30 | 10.20 | 0.00 | - | 1 | 1 | 82.81% |
© 2024 Yahoo. All rights reserved.