StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240531C00010000 | 2024-05-10 1:52PM EDT | 10.00 | 6.70 | 4.70 | 5.60 | 0.00 | - | - | 2 | 254.69% |
| STNE240531C00012000 | 2024-04-24 2:02PM EDT | 12.00 | 3.81 | 2.75 | 4.10 | 0.00 | - | - | 1 | 205.86% |
| STNE240531C00012500 | 2024-05-16 12:22PM EDT | 12.50 | 2.50 | 2.25 | 3.60 | 0.00 | - | - | 1 | 182.81% |
| STNE240531C00013500 | 2024-05-21 10:16AM EDT | 13.50 | 1.60 | 1.30 | 1.75 | 0.00 | - | 1 | 51 | 89.06% |
| STNE240531C00014000 | 2024-05-21 10:21AM EDT | 14.00 | 1.10 | 0.45 | 0.95 | 0.00 | - | 5 | 21 | 59.96% |
| STNE240531C00014500 | 2024-05-22 10:33AM EDT | 14.50 | 0.45 | 0.50 | 0.55 | -0.35 | -43.75% | 1 | 96 | 49.02% |
| STNE240531C00015000 | 2024-05-22 10:06AM EDT | 15.00 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 20 | 213 | 46.29% |
| STNE240531C00015500 | 2024-05-22 10:06AM EDT | 15.50 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 101 | 783 | 45.70% |
| STNE240531C00016000 | 2024-05-21 11:40AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 165 | 51.17% |
| STNE240531C00016500 | 2024-05-20 10:17AM EDT | 16.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 33 | 134.77% |
| STNE240531C00017000 | 2024-05-21 2:06PM EDT | 17.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 7 | 287 | 115.43% |
| STNE240531C00017500 | 2024-05-20 10:50AM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 69.92% |
| STNE240531C00018000 | 2024-05-20 9:35AM EDT | 18.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 1 | 141 | 152.34% |
| STNE240531C00018500 | 2024-05-10 1:37PM EDT | 18.50 | 0.42 | 0.00 | 1.00 | 0.00 | - | 36 | 46 | 166.60% |
| STNE240531C00019000 | 2024-05-14 10:03AM EDT | 19.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 4 | 519 | 82.81% |
| STNE240531C00019500 | 2024-05-13 10:13AM EDT | 19.50 | 0.25 | 0.00 | 0.65 | 0.00 | - | 20 | 20 | 161.13% |
| STNE240531C00020000 | 2024-05-13 12:24PM EDT | 20.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 5 | 189.45% |
| STNE240531C00020500 | 2024-05-13 3:59PM EDT | 20.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 16 | 16 | 165.23% |
| STNE240531C00021000 | 2024-04-30 11:29AM EDT | 21.00 | 0.08 | 0.00 | 0.90 | 0.00 | - | 1 | 31 | 207.03% |
| STNE240531C00021500 | 2024-05-10 1:37PM EDT | 21.50 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 1 | 36 | 145.31% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240531P00012000 | 2024-04-24 11:24AM EDT | 12.00 | 0.11 | 0.00 | 2.30 | 0.00 | - | 5 | 8 | 256.06% |
| STNE240531P00012500 | 2024-05-09 12:09PM EDT | 12.50 | 0.10 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 198.83% |
| STNE240531P00013000 | 2024-05-14 9:46AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 53.52% |
| STNE240531P00013500 | 2024-05-20 2:34PM EDT | 13.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 81 | 54.30% |
| STNE240531P00014000 | 2024-05-20 10:44AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 24 | 41.41% |
| STNE240531P00014500 | 2024-05-22 10:34AM EDT | 14.50 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 17 | 440 | 33.20% |
| STNE240531P00015000 | 2024-05-21 2:33PM EDT | 15.00 | 0.45 | 0.40 | 0.50 | +0.19 | +73.08% | 1 | 162 | 29.88% |
| STNE240531P00015500 | 2024-05-21 12:12PM EDT | 15.50 | 0.77 | 0.75 | 0.85 | 0.00 | - | 70 | 245 | 12.50% |
| STNE240531P00016000 | 2024-05-21 10:15AM EDT | 16.00 | 1.00 | 0.65 | 1.35 | 0.00 | - | 1 | 50 | 12.50% |
| STNE240531P00016500 | 2024-05-22 10:31AM EDT | 16.50 | 1.75 | 1.65 | 2.15 | +0.40 | +29.63% | 1 | 50 | 51.56% |
| STNE240531P00017000 | 2024-05-07 3:57PM EDT | 17.00 | 1.00 | 2.10 | 3.20 | 0.00 | - | - | 1 | 105.27% |
| STNE240531P00018500 | 2024-05-13 3:59PM EDT | 18.50 | 2.20 | 3.60 | 4.90 | 0.00 | - | 10 | 0 | 152.93% |
© 2024 Yahoo. All rights reserved.