StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240517C00010000 | 2024-04-22 11:25AM EDT | 10.00 | 5.36 | 5.10 | 5.30 | 0.00 | - | 1 | 1 | 228.13% |
| STNE240517C00012000 | 2024-05-13 3:05PM EDT | 12.00 | 4.70 | 3.10 | 3.70 | 0.00 | - | 11 | 10 | 244.14% |
| STNE240517C00013000 | 2024-05-15 9:36AM EDT | 13.00 | 2.40 | 2.10 | 2.30 | +0.20 | +9.09% | 30 | 31 | 96.88% |
| STNE240517C00013500 | 2024-04-24 11:34AM EDT | 13.50 | 2.25 | 1.60 | 1.70 | 0.00 | - | - | 0 | 78.13% |
| STNE240517C00014000 | 2024-05-15 10:17AM EDT | 14.00 | 1.05 | 1.10 | 1.20 | -1.70 | -61.82% | 1 | 715 | 57.81% |
| STNE240517C00014500 | 2024-05-15 12:14PM EDT | 14.50 | 0.60 | 0.65 | 0.70 | -0.15 | -20.00% | 36 | 114 | 37.50% |
| STNE240517C00015000 | 2024-05-15 2:17PM EDT | 15.00 | 0.27 | 0.25 | 0.30 | -0.23 | -53.49% | 130 | 774 | 35.94% |
| STNE240517C00015500 | 2024-05-15 2:05PM EDT | 15.50 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 28 | 780 | 40.63% |
| STNE240517C00016000 | 2024-05-14 3:55PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 15 | 908 | 52.34% |
| STNE240517C00016500 | 2024-05-15 2:20PM EDT | 16.50 | 0.03 | 0.00 | 0.05 | -0.02 | -28.57% | 39 | 5,109 | 60.94% |
| STNE240517C00017000 | 2024-05-15 1:14PM EDT | 17.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 16 | 2,313 | 25.00% |
| STNE240517C00017500 | 2024-05-14 3:38PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 204 | 1,950 | 92.19% |
| STNE240517C00018000 | 2024-05-15 11:00AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 2,335 | 106.25% |
| STNE240517C00018500 | 2024-05-14 3:20PM EDT | 18.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 4,774 | 120.31% |
| STNE240517C00019000 | 2024-05-15 12:27PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 24 | 1,032 | 50.00% |
| STNE240517C00019500 | 2024-05-14 3:38PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 50.00% |
| STNE240517C00020000 | 2024-05-14 11:11AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 25 | 714 | 156.25% |
| STNE240517C00020500 | 2024-05-13 3:53PM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 272 | 168.75% |
| STNE240517C00021000 | 2024-05-10 11:38AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| STNE240517C00021500 | 2024-05-10 12:54PM EDT | 21.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 190.63% |
| STNE240517C00022000 | 2024-05-13 9:52AM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 70 | 200.00% |
| STNE240517C00022500 | 2024-05-13 10:40AM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 209.38% |
| STNE240517C00023000 | 2024-04-15 9:43AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 101 | 218.75% |
| STNE240517C00025000 | 2024-05-13 3:36PM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 522 | 256.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240517P00010000 | 2024-05-13 3:47PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 50 | 234.38% |
| STNE240517P00011000 | 2024-03-27 3:50PM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 187.50% |
| STNE240517P00012000 | 2024-05-07 3:42PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 31 | 143.75% |
| STNE240517P00012500 | 2024-04-23 2:18PM EDT | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 121.88% |
| STNE240517P00013000 | 2024-05-13 9:37AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 101.56% |
| STNE240517P00013500 | 2024-05-14 3:23PM EDT | 13.50 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 25 | 165 | 81.25% |
| STNE240517P00014000 | 2024-05-15 11:54AM EDT | 14.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 35 | 459 | 60.94% |
| STNE240517P00014500 | 2024-05-15 1:14PM EDT | 14.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 38 | 672 | 48.44% |
| STNE240517P00015000 | 2024-05-15 1:57PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 386 | 3,440 | 41.80% |
| STNE240517P00015500 | 2024-05-15 12:38PM EDT | 15.50 | 0.45 | 0.35 | 0.45 | +0.04 | +9.76% | 20 | 647 | 46.88% |
| STNE240517P00016000 | 2024-05-15 1:16PM EDT | 16.00 | 1.00 | 0.80 | 1.10 | +0.15 | +17.65% | 100 | 16,355 | 74.22% |
| STNE240517P00016500 | 2024-05-15 11:28AM EDT | 16.50 | 1.39 | 1.35 | 1.40 | +0.16 | +13.01% | 21 | 387 | 74.22% |
| STNE240517P00017000 | 2024-05-15 12:50PM EDT | 17.00 | 1.95 | 1.80 | 1.90 | +0.13 | +7.14% | 11 | 1,530 | 79.69% |
| STNE240517P00017500 | 2024-05-14 10:09AM EDT | 17.50 | 2.18 | 2.30 | 2.40 | 0.00 | - | 12 | 354 | 95.31% |
| STNE240517P00018000 | 2024-05-14 2:52PM EDT | 18.00 | 3.00 | 2.80 | 2.90 | 0.00 | - | 9 | 8 | 110.94% |
| STNE240517P00020000 | 2024-05-10 9:52AM EDT | 20.00 | 3.21 | 4.80 | 4.90 | 0.00 | - | 16 | 0 | 162.50% |
| STNE240517P00021000 | 2024-05-14 10:02AM EDT | 21.00 | 5.60 | 5.80 | 5.90 | 0.00 | - | 1 | 0 | 184.38% |
| STNE240517P00022000 | 2024-05-14 9:38AM EDT | 22.00 | 7.40 | 6.80 | 6.90 | 0.00 | - | 8 | 0 | 206.25% |
© 2024 Yahoo. All rights reserved.