SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117C00003000 | 2024-03-14 10:01AM EDT | 3.00 | 20.91 | 18.70 | 20.60 | 0.00 | - | 1 | 22 | 0.00% |
| S250117C00005000 | 2024-05-31 9:30AM EDT | 5.00 | 10.01 | 11.30 | 12.50 | -14.09 | -58.46% | 1 | 205 | 82.03% |
| S250117C00010000 | 2024-05-31 3:47PM EDT | 10.00 | 7.57 | 6.50 | 9.00 | -2.31 | -23.38% | 9 | 386 | 79.49% |
| S250117C00013000 | 2024-05-31 1:05PM EDT | 13.00 | 5.36 | 4.40 | 5.70 | -2.45 | -31.37% | 78 | 313 | 58.20% |
| S250117C00015000 | 2024-05-31 1:34PM EDT | 15.00 | 4.10 | 3.40 | 4.00 | -2.20 | -34.92% | 40 | 1,201 | 53.64% |
| S250117C00018000 | 2024-05-31 3:56PM EDT | 18.00 | 2.55 | 2.45 | 2.55 | -1.95 | -43.33% | 284 | 2,820 | 55.64% |
| S250117C00020000 | 2024-05-31 3:53PM EDT | 20.00 | 1.85 | 1.75 | 1.90 | -1.65 | -47.14% | 1,294 | 3,039 | 54.64% |
| S250117C00023000 | 2024-05-31 2:09PM EDT | 23.00 | 1.02 | 1.00 | 1.15 | -1.48 | -59.20% | 2,686 | 8,355 | 52.64% |
| S250117C00025000 | 2024-05-31 3:57PM EDT | 25.00 | 0.80 | 0.75 | 0.85 | -0.90 | -52.94% | 1,647 | 4,580 | 53.03% |
| S250117C00027000 | 2024-05-31 1:56PM EDT | 27.00 | 0.58 | 0.50 | 0.60 | -0.74 | -56.06% | 97 | 1,801 | 52.05% |
| S250117C00030000 | 2024-05-31 3:14PM EDT | 30.00 | 0.30 | 0.25 | 0.45 | -0.53 | -63.86% | 456 | 2,923 | 52.44% |
| S250117C00032000 | 2024-05-31 11:12AM EDT | 32.00 | 0.30 | 0.15 | 0.30 | -0.35 | -53.85% | 10 | 3,375 | 51.07% |
| S250117C00035000 | 2024-05-31 1:20PM EDT | 35.00 | 0.18 | 0.10 | 0.20 | -0.32 | -64.00% | 224 | 4,749 | 51.86% |
| S250117C00037000 | 2024-05-31 9:30AM EDT | 37.00 | 0.11 | 0.00 | 0.75 | -0.34 | -75.56% | 155 | 995 | 66.02% |
| S250117C00040000 | 2024-05-30 3:40PM EDT | 40.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 3 | 4,703 | 57.03% |
| S250117C00042000 | 2024-05-30 3:07PM EDT | 42.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 409 | 59.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117P00003000 | 2024-02-26 11:56AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,515 | 98.44% |
| S250117P00005000 | 2024-03-04 12:38PM EDT | 5.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 82.81% |
| S250117P00010000 | 2024-05-31 9:47AM EDT | 10.00 | 0.40 | 0.15 | 0.40 | +0.16 | +66.67% | 38 | 5,189 | 52.64% |
| S250117P00013000 | 2024-05-31 3:12PM EDT | 13.00 | 0.85 | 0.85 | 1.00 | +0.15 | +21.43% | 16 | 498 | 50.54% |
| S250117P00015000 | 2024-05-31 2:22PM EDT | 15.00 | 1.63 | 1.50 | 2.45 | +0.38 | +30.40% | 47 | 1,662 | 55.86% |
| S250117P00018000 | 2024-05-31 2:19PM EDT | 18.00 | 3.12 | 3.00 | 3.20 | +0.69 | +28.40% | 45 | 447 | 46.85% |
| S250117P00020000 | 2024-05-31 3:54PM EDT | 20.00 | 4.38 | 4.30 | 4.50 | +0.93 | +26.96% | 39 | 2,137 | 45.12% |
| S250117P00023000 | 2024-05-22 3:22PM EDT | 23.00 | 3.86 | 5.10 | 7.00 | 0.00 | - | 13 | 1,506 | 47.22% |
| S250117P00025000 | 2024-05-31 2:10PM EDT | 25.00 | 8.40 | 7.00 | 9.80 | +3.20 | +61.54% | 7 | 433 | 71.29% |
| S250117P00027000 | 2024-05-31 3:57PM EDT | 27.00 | 10.10 | 10.10 | 11.90 | +3.10 | +44.29% | 69 | 310 | 59.57% |
| S250117P00030000 | 2024-05-29 9:35AM EDT | 30.00 | 9.80 | 12.80 | 13.80 | 0.00 | - | 1 | 201 | 61.62% |
| S250117P00032000 | 2024-03-25 10:03AM EDT | 32.00 | 10.00 | 10.90 | 11.10 | 0.00 | - | 31 | 246 | 0.00% |
| S250117P00035000 | 2024-03-11 11:13AM EDT | 35.00 | 10.50 | 13.10 | 13.40 | 0.00 | - | 1 | 8 | 0.00% |
| S250117P00037000 | 2024-04-18 10:38AM EDT | 37.00 | 16.11 | 14.10 | 15.40 | 0.00 | - | 28 | 30 | 0.00% |
| S250117P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 13.90 | 17.50 | 17.90 | 0.00 | - | 19 | 10 | 0.00% |
| S250117P00042000 | 2024-03-14 10:02AM EDT | 42.00 | 18.59 | 19.80 | 20.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.