StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240524C00013000 | 2024-05-15 11:07AM EDT | 13.00 | 2.15 | 1.55 | 2.15 | -0.40 | -15.69% | 1 | 2 | 85.94% |
| STNE240524C00013500 | 2024-04-19 12:04PM EDT | 13.50 | 2.30 | 1.55 | 1.90 | 0.00 | - | 5 | 5 | 81.25% |
| STNE240524C00014000 | 2024-05-15 1:31PM EDT | 14.00 | 1.20 | 1.10 | 1.15 | 0.00 | - | 40 | 52 | 50.20% |
| STNE240524C00015000 | 2024-05-15 1:03PM EDT | 15.00 | 0.39 | 0.35 | 0.40 | -0.11 | -22.00% | 42 | 257 | 41.21% |
| STNE240524C00015500 | 2024-05-15 3:45PM EDT | 15.50 | 0.24 | 0.15 | 0.25 | -0.01 | -4.00% | 21 | 65 | 45.90% |
| STNE240524C00016000 | 2024-05-15 12:47PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 30 | 94 | 49.22% |
| STNE240524C00016500 | 2024-05-15 10:08AM EDT | 16.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 452 | 53.91% |
| STNE240524C00017000 | 2024-05-15 11:00AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 336 | 53.91% |
| STNE240524C00017500 | 2024-05-14 12:57PM EDT | 17.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 34 | 192 | 79.69% |
| STNE240524C00018000 | 2024-05-14 11:51AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 463 | 62.50% |
| STNE240524C00018500 | 2024-05-15 11:40AM EDT | 18.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 100 | 86.72% |
| STNE240524C00019000 | 2024-05-15 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 27 | 101.17% |
| STNE240524C00019500 | 2024-05-14 9:32AM EDT | 19.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 94.53% |
| STNE240524C00020000 | 2024-05-14 11:01AM EDT | 20.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 230 | 497 | 117.19% |
| STNE240524C00020500 | 2024-04-29 12:14PM EDT | 20.50 | 0.06 | 0.00 | 0.95 | 0.00 | - | - | 4 | 192.19% |
| STNE240524C00021000 | 2024-04-08 10:58AM EDT | 21.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 164.84% |
| STNE240524C00021500 | 2024-05-10 12:30PM EDT | 21.50 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 10 | 262.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240524P00011000 | 2024-05-13 10:04AM EDT | 11.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 27 | 28 | 308.20% |
| STNE240524P00011500 | 2024-04-23 10:20AM EDT | 11.50 | 0.06 | 0.00 | 2.15 | 0.00 | - | - | 10 | 282.03% |
| STNE240524P00013000 | 2024-05-09 10:57AM EDT | 13.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 103.91% |
| STNE240524P00013500 | 2024-05-15 3:56PM EDT | 13.50 | 0.05 | 0.00 | 0.10 | -0.02 | -40.00% | 4 | 45 | 58.59% |
| STNE240524P00014000 | 2024-05-15 3:24PM EDT | 14.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 3 | 31 | 44.14% |
| STNE240524P00014500 | 2024-05-15 2:13PM EDT | 14.50 | 0.14 | 0.10 | 0.15 | +0.03 | +27.27% | 78 | 193 | 34.77% |
| STNE240524P00015000 | 2024-05-15 3:56PM EDT | 15.00 | 0.33 | 0.30 | 0.35 | +0.06 | +27.27% | 77 | 107 | 34.57% |
| STNE240524P00015500 | 2024-05-15 9:45AM EDT | 15.50 | 0.55 | 0.60 | 0.65 | +0.05 | +10.00% | 10 | 479 | 32.81% |
| STNE240524P00016000 | 2024-05-14 3:30PM EDT | 16.00 | 1.00 | 1.00 | 1.10 | +0.08 | +8.70% | 1 | 109 | 39.65% |
| STNE240524P00016500 | 2024-05-14 1:09PM EDT | 16.50 | 1.48 | 1.40 | 1.55 | +0.03 | +2.07% | 1 | 539 | 40.23% |
| STNE240524P00017000 | 2024-05-14 10:43AM EDT | 17.00 | 2.00 | 1.90 | 2.20 | 0.00 | - | 43 | 331 | 78.91% |
| STNE240524P00017500 | 2024-05-15 10:16AM EDT | 17.50 | 2.45 | 2.40 | 2.50 | +0.94 | +62.25% | 5 | 5 | 0.00% |
| STNE240524P00018500 | 2024-05-15 9:49AM EDT | 18.50 | 3.52 | 2.25 | 3.70 | +1.52 | +76.00% | 5 | 5 | 110.16% |
| STNE240524P00019000 | 2024-04-09 2:12PM EDT | 19.00 | 2.18 | 2.45 | 2.55 | 0.00 | - | - | 5 | 0.00% |
| STNE240524P00019500 | 2024-04-09 3:49PM EDT | 19.50 | 2.70 | 2.90 | 3.40 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.