StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240628C00011000 | 2024-06-21 3:48PM EDT | 11.00 | 0.76 | 0.80 | 2.30 | 0.00 | - | 18 | 8 | 382.03% |
| STNE240628C00011500 | 2024-06-27 2:59PM EDT | 11.50 | 0.50 | 0.40 | 1.30 | +0.20 | +66.67% | 1 | 312 | 209.38% |
| STNE240628C00012000 | 2024-06-27 3:44PM EDT | 12.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 155 | 448 | 64.84% |
| STNE240628C00012500 | 2024-06-27 3:57PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 138 | 59.38% |
| STNE240628C00013000 | 2024-06-21 10:31AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 142 | 231.25% |
| STNE240628C00013500 | 2024-06-24 10:20AM EDT | 13.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 620 | 184.38% |
| STNE240628C00014000 | 2024-06-17 3:51PM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 70 | 62 | 334.38% |
| STNE240628C00014500 | 2024-06-24 2:26PM EDT | 14.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 10 | 62 | 300.00% |
| STNE240628C00015000 | 2024-06-18 3:28PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 234.38% |
| STNE240628C00015500 | 2024-06-18 9:57AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 262.50% |
| STNE240628C00016000 | 2024-06-12 11:54AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 99 | 328.13% |
| STNE240628C00016500 | 2024-06-06 3:02PM EDT | 16.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 10 | 528.13% |
| STNE240628C00017000 | 2024-05-31 12:40PM EDT | 17.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 49 | 560.94% |
| STNE240628C00017500 | 2024-06-03 10:04AM EDT | 17.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 24 | 778.13% |
| STNE240628C00018000 | 2024-05-21 10:26AM EDT | 18.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 161 | 837.50% |
| STNE240628C00018500 | 2024-06-06 12:19PM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 731.25% |
| STNE240628C00019000 | 2024-05-14 10:43AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| STNE240628C00020000 | 2024-05-13 9:30AM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240628P00009500 | 2024-06-21 10:48AM EDT | 9.50 | 0.08 | 0.00 | 2.15 | 0.00 | - | 9 | 9 | 953.91% |
| STNE240628P00010500 | 2024-06-20 2:12PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 30 | 168.75% |
| STNE240628P00011000 | 2024-06-21 1:04PM EDT | 11.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 45 | 167.19% |
| STNE240628P00011500 | 2024-06-26 2:13PM EDT | 11.50 | 0.07 | 0.00 | 1.10 | 0.00 | - | 8 | 273 | 326.56% |
| STNE240628P00012000 | 2024-06-27 3:38PM EDT | 12.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 10 | 56 | 52.34% |
| STNE240628P00012500 | 2024-06-24 1:23PM EDT | 12.50 | 0.70 | 0.20 | 2.40 | 0.00 | - | 1 | 48 | 418.75% |
| STNE240628P00013000 | 2024-06-26 9:30AM EDT | 13.00 | 1.13 | 0.85 | 1.75 | -0.02 | -1.74% | 1 | 12 | 284.38% |
| STNE240628P00013500 | 2024-06-26 12:13PM EDT | 13.50 | 1.81 | 1.30 | 3.60 | 0.00 | - | 1 | 1 | 616.41% |
| STNE240628P00014000 | 2024-06-27 11:25AM EDT | 14.00 | 2.00 | 1.85 | 3.10 | -0.06 | -2.91% | 6 | 14 | 475.00% |
| STNE240628P00014500 | 2024-06-26 10:31AM EDT | 14.50 | 2.80 | 2.30 | 4.60 | 0.00 | - | 1 | 6 | 728.91% |
| STNE240628P00015000 | 2024-06-24 1:23PM EDT | 15.00 | 3.15 | 1.80 | 4.20 | 0.00 | - | 1 | 1 | 290.63% |
| STNE240628P00015500 | 2024-05-24 3:37PM EDT | 15.50 | 1.39 | 2.00 | 5.90 | 0.00 | - | 1 | 0 | 601.56% |
| STNE240628P00016000 | 2024-05-16 3:00PM EDT | 16.00 | 1.41 | 2.55 | 4.50 | 0.00 | - | 1 | 0 | 667.19% |
| STNE240628P00017000 | 2024-05-15 11:41AM EDT | 17.00 | 1.88 | 4.50 | 6.70 | 0.00 | - | - | 0 | 790.63% |
© 2024 Yahoo. All rights reserved.