SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S241220C00013000 | 2024-05-06 12:15PM EDT | 13.00 | 9.89 | 2.95 | 6.40 | 0.00 | - | - | 1 | 51.56% |
| S241220C00018000 | 2024-05-31 1:37PM EDT | 18.00 | 2.40 | 2.25 | 2.55 | -3.77 | -61.10% | 2 | 61 | 57.35% |
| S241220C00019000 | 2024-05-30 3:40PM EDT | 19.00 | 3.59 | 1.90 | 2.05 | 0.00 | - | 3 | 145 | 55.47% |
| S241220C00020000 | 2024-05-30 10:05AM EDT | 20.00 | 1.75 | 1.05 | 1.70 | -1.85 | -51.39% | 10 | 42 | 55.71% |
| S241220C00021000 | 2024-05-28 2:41PM EDT | 21.00 | 3.60 | 1.35 | 1.45 | 0.00 | - | 1 | 21 | 54.64% |
| S241220C00022000 | 2024-05-31 11:06AM EDT | 22.00 | 0.91 | 1.10 | 2.35 | -1.94 | -68.07% | 2 | 12 | 66.11% |
| S241220C00023000 | 2024-05-31 2:17PM EDT | 23.00 | 0.90 | 0.90 | 1.75 | -2.20 | -70.97% | 21 | 3 | 61.77% |
| S241220C00024000 | 2024-05-31 1:04PM EDT | 24.00 | 0.77 | 0.35 | 1.65 | -2.41 | -75.79% | 77 | 109 | 58.15% |
| S241220C00025000 | 2024-05-31 3:48PM EDT | 25.00 | 0.65 | 0.60 | 0.85 | -0.96 | -59.63% | 10 | 57 | 54.59% |
| S241220C00026000 | 2024-05-16 9:47AM EDT | 26.00 | 2.80 | 0.50 | 0.60 | 0.00 | - | - | 36 | 52.69% |
| S241220C00027000 | 2024-05-31 11:29AM EDT | 27.00 | 0.70 | 0.00 | 1.05 | -1.21 | -63.35% | 2 | 88 | 54.74% |
| S241220C00028000 | 2024-05-30 12:41PM EDT | 28.00 | 1.04 | 0.30 | 0.45 | 0.00 | - | 1 | 172 | 52.25% |
| S241220C00029000 | 2024-05-29 3:29PM EDT | 29.00 | 1.11 | 0.00 | 0.90 | 0.00 | - | 10 | 27 | 57.37% |
| S241220C00030000 | 2024-05-20 12:48PM EDT | 30.00 | 1.55 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 56.93% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S241220P00013000 | 2024-05-31 3:48PM EDT | 13.00 | 0.83 | 0.75 | 0.85 | +0.28 | +50.91% | 23 | 598 | 50.29% |
| S241220P00015000 | 2024-05-31 9:49AM EDT | 15.00 | 1.65 | 1.40 | 1.60 | +0.69 | +71.88% | 5 | 349 | 51.17% |
| S241220P00016000 | 2024-05-31 11:33AM EDT | 16.00 | 2.04 | 1.85 | 2.00 | +0.89 | +77.39% | 3 | 414 | 49.27% |
| S241220P00017000 | 2024-05-03 11:54AM EDT | 17.00 | 1.49 | 2.35 | 2.50 | 0.00 | - | 1,500 | 4 | 48.24% |
| S241220P00018000 | 2024-05-30 1:32PM EDT | 18.00 | 2.15 | 2.90 | 3.10 | 0.00 | - | 1 | 169 | 47.97% |
| S241220P00019000 | 2024-04-25 12:38PM EDT | 19.00 | 2.30 | 1.90 | 2.30 | 0.00 | - | - | 11 | 14.65% |
| S241220P00020000 | 2024-05-06 2:12PM EDT | 20.00 | 2.43 | 4.20 | 4.40 | 0.00 | - | - | 2 | 46.02% |
| S241220P00021000 | 2024-05-16 12:46PM EDT | 21.00 | 2.69 | 4.90 | 5.10 | 0.00 | - | 1 | 11 | 44.39% |
| S241220P00022000 | 2024-05-30 1:36PM EDT | 22.00 | 4.31 | 5.70 | 5.90 | 0.00 | - | 2 | 4 | 43.99% |
| S241220P00023000 | 2024-05-31 12:41PM EDT | 23.00 | 6.85 | 5.00 | 7.70 | +2.95 | +75.64% | 21 | 3 | 66.26% |
| S241220P00024000 | 2024-05-15 9:36AM EDT | 24.00 | 4.50 | 6.20 | 9.30 | 0.00 | - | 89 | 105 | 82.91% |
| S241220P00025000 | 2024-05-31 1:26PM EDT | 25.00 | 8.15 | 6.40 | 10.20 | +2.55 | +45.54% | 5 | 26 | 84.57% |
| S241220P00028000 | 2024-05-30 9:48AM EDT | 28.00 | 8.40 | 10.60 | 11.90 | 0.00 | - | 2 | 2 | 63.62% |
| S241220P00029000 | 2024-05-30 9:47AM EDT | 29.00 | 9.30 | 10.10 | 12.90 | 0.00 | - | 1 | 39 | 66.21% |
| S241220P00030000 | 2024-05-24 9:53AM EDT | 30.00 | 9.00 | 12.00 | 14.20 | 0.00 | - | 1 | 1 | 76.95% |
© 2024 Yahoo. All rights reserved.