SentinelOne, Inc. (S)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517C00027000 | 2024-05-16 11:42AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,141 | 206.25% |
| S240524C00027000 | 2024-05-16 3:17PM EDT | 2024-05-24 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 168.55% |
| S240531C00027000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 42 | 5 | 84.96% |
| S240607C00027000 | 2024-05-17 10:18AM EDT | 2024-06-07 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 1 | 3 | 70.12% |
| S240621C00027000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.40 | -0.13 | -28.89% | 50 | 477 | 62.70% |
| S240719C00027000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 0.65 | 0.50 | 0.60 | 0.00 | - | 5 | 1,110 | 55.08% |
| S240816C00027000 | 2024-05-17 12:03PM EDT | 2024-08-16 | 0.85 | 0.70 | 0.80 | +0.18 | +26.87% | 8 | 838 | 51.86% |
| S240920C00027000 | 2024-05-15 3:57PM EDT | 2024-09-20 | 1.40 | 1.05 | 1.30 | 0.00 | - | 31 | 67 | 53.96% |
| S241115C00027000 | 2024-04-08 11:50AM EDT | 2024-11-15 | 2.30 | 1.40 | 1.50 | 0.00 | - | 2 | 48 | 50.76% |
| S241220C00027000 | 2024-05-13 10:34AM EDT | 2024-12-20 | 2.00 | 1.85 | 2.25 | 0.00 | - | 76 | 77 | 55.13% |
| S250117C00027000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 2.51 | 2.25 | 2.40 | 0.00 | - | 3 | 1,815 | 55.86% |
| S251219C00027000 | 2024-05-15 9:46AM EDT | 2025-12-19 | 4.80 | 2.90 | 5.00 | 0.00 | - | 2 | 19 | 51.17% |
| S260116C00027000 | 2024-05-17 11:56AM EDT | 2026-01-16 | 5.00 | 3.10 | 5.10 | +0.50 | +11.11% | 1 | 322 | 51.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517P00027000 | 2024-05-15 3:01PM EDT | 2024-05-17 | 5.00 | 3.00 | 5.20 | 0.00 | - | 720 | 365 | 260.94% |
| S240524P00027000 | 2024-04-11 9:39AM EDT | 2024-05-24 | 4.85 | 5.80 | 6.00 | 0.00 | - | - | 0 | 179.88% |
| S240621P00027000 | 2024-04-19 9:36AM EDT | 2024-06-21 | 6.70 | 5.30 | 5.50 | 0.00 | - | 1 | 199 | 59.08% |
| S240719P00027000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 5.70 | 5.40 | 5.60 | 0.00 | - | 1 | 5 | 52.73% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 6.00 | 4.00 | 5.90 | 0.00 | - | 1 | 192 | 53.03% |
| S240920P00027000 | 2024-05-08 9:53AM EDT | 2024-09-20 | 6.70 | 4.40 | 6.10 | 0.00 | - | 1 | 18 | 49.81% |
| S241115P00027000 | 2024-04-12 3:27PM EDT | 2024-11-15 | 6.70 | 6.70 | 6.90 | 0.00 | - | 2 | 3 | 54.08% |
| S250117P00027000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 6.50 | 6.50 | 6.80 | 0.00 | - | 1 | 309 | 46.66% |
| S251219P00027000 | 2024-03-21 9:57AM EDT | 2025-12-19 | 7.31 | 9.00 | 9.40 | 0.00 | - | - | 3 | 52.47% |
| S260116P00027000 | 2024-04-01 3:35PM EDT | 2026-01-16 | 7.70 | 8.20 | 8.60 | 0.00 | - | 1 | 34 | 45.95% |
© 2024 Yahoo. All rights reserved.