SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240705C00011000 | 2024-06-21 10:31AM EDT | 11.00 | 7.17 | 5.90 | 9.80 | 0.00 | - | 2 | 2 | 500.98% |
| S240705C00015000 | 2024-06-25 3:49PM EDT | 15.00 | 3.80 | 4.00 | 4.20 | +0.40 | +11.76% | 4 | 7 | 84.38% |
| S240705C00016000 | 2024-06-17 12:31PM EDT | 16.00 | 2.40 | 3.00 | 3.20 | 0.00 | - | 1 | 5 | 65.23% |
| S240705C00016500 | 2024-06-12 3:02PM EDT | 16.50 | 2.05 | 2.50 | 2.65 | 0.00 | - | 5 | 30 | 67.58% |
| S240705C00017000 | 2024-06-24 10:45AM EDT | 17.00 | 1.60 | 2.05 | 2.15 | 0.00 | - | 3 | 11 | 56.64% |
| S240705C00017500 | 2024-06-25 11:42AM EDT | 17.50 | 1.72 | 1.55 | 1.70 | +0.89 | +107.23% | 1 | 56 | 53.13% |
| S240705C00018000 | 2024-06-25 11:17AM EDT | 18.00 | 1.20 | 1.10 | 1.25 | +0.29 | +31.87% | 75 | 93 | 46.68% |
| S240705C00018500 | 2024-06-26 1:48PM EDT | 18.50 | 0.60 | 0.75 | 0.80 | 0.00 | - | 2 | 324 | 37.89% |
| S240705C00019000 | 2024-06-26 10:27AM EDT | 19.00 | 0.53 | 0.40 | 0.50 | +0.13 | +32.50% | 25 | 1,082 | 37.50% |
| S240705C00019500 | 2024-06-26 1:01PM EDT | 19.50 | 0.15 | 0.20 | 0.30 | -0.05 | -25.00% | 7 | 47 | 38.48% |
| S240705C00020000 | 2024-06-26 2:32PM EDT | 20.00 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 227 | 247 | 37.31% |
| S240705C00020500 | 2024-06-26 2:14PM EDT | 20.50 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 16 | 27 | 41.41% |
| S240705C00021000 | 2024-06-24 9:42AM EDT | 21.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 50.39% |
| S240705C00021500 | 2024-06-20 2:24PM EDT | 21.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 85 | 91.99% |
| S240705C00022000 | 2024-06-12 2:55PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 101.56% |
| S240705C00022500 | 2024-06-20 12:03PM EDT | 22.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 177.15% |
| S240705C00023000 | 2024-06-18 3:56PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 119.14% |
| S240705C00024000 | 2024-06-03 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 135.16% |
| S240705C00024500 | 2024-05-28 12:27PM EDT | 24.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 142.77% |
| S240705C00025000 | 2024-05-31 10:05AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 150.00% |
| S240705C00029000 | 2024-05-24 12:39PM EDT | 29.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 196.09% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240705P00015000 | 2024-06-12 9:35AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 29 | 76.56% |
| S240705P00016000 | 2024-06-18 3:51PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 121.88% |
| S240705P00016500 | 2024-06-05 2:35PM EDT | 16.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 58.20% |
| S240705P00017000 | 2024-06-26 9:43AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 19 | 218 | 48.44% |
| S240705P00017500 | 2024-06-26 9:43AM EDT | 17.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 29 | 47.27% |
| S240705P00018000 | 2024-06-25 2:26PM EDT | 18.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 36 | 292 | 42.19% |
| S240705P00018500 | 2024-06-26 12:48PM EDT | 18.50 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 1 | 60 | 38.57% |
| S240705P00019000 | 2024-06-26 2:10PM EDT | 19.00 | 0.50 | 0.35 | 0.45 | -0.15 | -23.08% | 25 | 33 | 38.09% |
| S240705P00020000 | 2024-05-31 2:21PM EDT | 20.00 | 3.28 | 1.00 | 1.10 | 0.00 | - | 2 | 2 | 38.28% |
| S240705P00020500 | 2024-06-03 10:37AM EDT | 20.50 | 3.15 | 1.45 | 1.55 | 0.00 | - | 3 | 3 | 42.58% |
| S240705P00022500 | 2024-06-04 3:22PM EDT | 22.50 | 5.17 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 64.84% |
| S240705P00026000 | 2024-05-30 1:13PM EDT | 26.00 | 6.57 | 6.90 | 7.10 | 0.00 | - | 2 | 0 | 105.47% |
© 2024 Yahoo. All rights reserved.