SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719C00012000 | 2024-06-14 3:21PM EDT | 12.00 | 6.60 | 7.00 | 7.20 | 0.00 | - | - | 4 | 98.44% |
| S240719C00013000 | 2024-05-31 10:23AM EDT | 13.00 | 3.70 | 6.00 | 6.20 | 0.00 | - | 4 | 4 | 83.59% |
| S240719C00014000 | 2024-06-14 3:59PM EDT | 14.00 | 4.61 | 4.00 | 5.20 | 0.00 | - | 1 | 7 | 88.67% |
| S240719C00015000 | 2024-06-24 12:31PM EDT | 15.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 13 | 112 | 56.25% |
| S240719C00016000 | 2024-06-25 10:04AM EDT | 16.00 | 3.00 | 3.10 | 3.30 | +0.28 | +10.29% | 1 | 15 | 57.62% |
| S240719C00017000 | 2024-06-25 10:31AM EDT | 17.00 | 2.25 | 2.15 | 2.30 | +0.25 | +12.50% | 2 | 645 | 51.07% |
| S240719C00018000 | 2024-06-25 12:51PM EDT | 18.00 | 1.44 | 1.35 | 1.45 | +0.21 | +17.07% | 22 | 506 | 43.36% |
| S240719C00019000 | 2024-06-26 2:42PM EDT | 19.00 | 0.72 | 0.75 | 0.80 | +0.02 | +2.86% | 385 | 664 | 39.84% |
| S240719C00020000 | 2024-06-26 2:33PM EDT | 20.00 | 0.31 | 0.30 | 0.40 | -0.01 | -3.12% | 255 | 550 | 39.36% |
| S240719C00021000 | 2024-06-26 12:41PM EDT | 21.00 | 0.12 | 0.10 | 0.20 | -0.04 | -25.00% | 29 | 1,301 | 40.92% |
| S240719C00022000 | 2024-06-26 11:47AM EDT | 22.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 61 | 956 | 42.77% |
| S240719C00023000 | 2024-06-26 10:57AM EDT | 23.00 | 0.07 | 0.00 | 0.05 | +0.01 | +16.67% | 1 | 685 | 44.53% |
| S240719C00024000 | 2024-06-25 1:05PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 357 | 52.34% |
| S240719C00025000 | 2024-06-25 3:55PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 1,118 | 53.13% |
| S240719C00026000 | 2024-06-24 11:27AM EDT | 26.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 896 | 66.41% |
| S240719C00027000 | 2024-06-07 11:48AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1,113 | 114.06% |
| S240719C00028000 | 2024-06-24 1:37PM EDT | 28.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 3 | 1,848 | 109.38% |
| S240719C00029000 | 2024-05-31 10:02AM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 127 | 90.63% |
| S240719C00030000 | 2024-05-22 2:15PM EDT | 30.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 30 | 802 | 89.84% |
| S240719C00031000 | 2024-06-04 11:04AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 108 | 85.94% |
| S240719C00032000 | 2024-03-15 11:47AM EDT | 32.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 5 | 135.16% |
| S240719C00033000 | 2024-06-04 1:19PM EDT | 33.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 2 | 140.82% |
| S240719C00035000 | 2024-03-21 11:15AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 136.72% |
| S240719C00040000 | 2024-04-03 9:54AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 209 | 158.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719P00011000 | 2024-06-06 11:53AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 85 | 179.88% |
| S240719P00013000 | 2024-05-31 1:23PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 135.94% |
| S240719P00014000 | 2024-06-12 2:14PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 116.02% |
| S240719P00015000 | 2024-06-17 1:59PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 479 | 56.25% |
| S240719P00016000 | 2024-06-25 1:27PM EDT | 16.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 573 | 51.56% |
| S240719P00017000 | 2024-06-26 2:48PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 1,174 | 42.58% |
| S240719P00018000 | 2024-06-25 2:30PM EDT | 18.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 22 | 917 | 40.23% |
| S240719P00019000 | 2024-06-26 2:48PM EDT | 19.00 | 0.70 | 0.60 | 0.70 | -0.10 | -12.50% | 3 | 134 | 37.31% |
| S240719P00020000 | 2024-06-25 11:16AM EDT | 20.00 | 1.25 | 1.20 | 1.30 | -0.70 | -35.90% | 2 | 388 | 36.52% |
| S240719P00021000 | 2024-06-03 11:21AM EDT | 21.00 | 3.50 | 2.00 | 2.10 | 0.00 | - | 1 | 1,295 | 37.01% |
| S240719P00022000 | 2024-06-21 3:37PM EDT | 22.00 | 3.98 | 2.90 | 3.10 | 0.00 | - | 16 | 631 | 48.05% |
| S240719P00023000 | 2024-06-12 10:12AM EDT | 23.00 | 4.80 | 3.90 | 4.10 | 0.00 | - | 1 | 210 | 57.81% |
| S240719P00024000 | 2024-05-28 10:13AM EDT | 24.00 | 3.40 | 4.90 | 5.10 | 0.00 | - | 13 | 29 | 52.34% |
| S240719P00025000 | 2024-05-30 3:24PM EDT | 25.00 | 6.00 | 5.90 | 6.00 | 0.00 | - | 5 | 0 | 59.77% |
| S240719P00026000 | 2024-06-13 1:50PM EDT | 26.00 | 7.70 | 6.90 | 7.00 | 0.00 | - | 9 | 6 | 66.41% |
| S240719P00027000 | 2024-06-06 9:32AM EDT | 27.00 | 9.60 | 7.90 | 8.00 | 0.00 | - | 1 | 0 | 72.66% |
| S240719P00028000 | 2024-06-14 9:30AM EDT | 28.00 | 9.67 | 8.90 | 9.00 | 0.00 | - | 5 | 5 | 50.00% |
| S240719P00029000 | 2024-04-11 9:45AM EDT | 29.00 | 7.00 | 6.70 | 8.10 | 0.00 | - | 56 | 231 | 0.00% |
| S240719P00030000 | 2024-05-20 3:51PM EDT | 30.00 | 7.50 | 11.70 | 13.90 | 0.00 | - | 11 | 0 | 236.23% |
| S240719P00031000 | 2024-03-22 11:51AM EDT | 31.00 | 8.40 | 9.10 | 12.60 | 0.00 | - | 22 | 58 | 166.80% |
| S240719P00032000 | 2024-03-11 1:17PM EDT | 32.00 | 7.00 | 8.00 | 10.10 | 0.00 | - | 2 | 2 | 0.00% |
| S240719P00033000 | 2024-05-24 10:31AM EDT | 33.00 | 11.21 | 13.20 | 16.00 | 0.00 | - | 1 | 0 | 179.98% |
| S240719P00034000 | 2024-03-27 9:43AM EDT | 34.00 | 11.80 | 11.80 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240719P00035000 | 2024-03-14 9:38AM EDT | 35.00 | 10.80 | 12.90 | 14.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.