StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240705C00010000 | 2024-06-27 3:53PM EDT | 10.00 | 2.10 | 1.75 | 2.90 | +0.37 | +21.39% | 3 | 4 | 146.88% |
| STNE240705C00011500 | 2024-06-27 3:51PM EDT | 11.50 | 0.67 | 0.60 | 0.75 | +0.27 | +67.50% | 7 | 22 | 57.81% |
| STNE240705C00012000 | 2024-06-27 2:54PM EDT | 12.00 | 0.27 | 0.25 | 0.40 | +0.10 | +58.82% | 14 | 236 | 51.17% |
| STNE240705C00012500 | 2024-06-25 11:26AM EDT | 12.50 | 0.10 | 0.00 | 0.15 | -0.02 | -16.67% | 10 | 59 | 44.14% |
| STNE240705C00013000 | 2024-06-24 9:50AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 43.75% |
| STNE240705C00013500 | 2024-06-17 9:43AM EDT | 13.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 100.78% |
| STNE240705C00014000 | 2024-06-20 2:25PM EDT | 14.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 7 | 55 | 156.64% |
| STNE240705C00014500 | 2024-06-20 3:51PM EDT | 14.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 31 | 174.02% |
| STNE240705C00015000 | 2024-06-11 10:11AM EDT | 15.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 43 | 190.23% |
| STNE240705C00015500 | 2024-06-06 2:29PM EDT | 15.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 36 | 37 | 167.19% |
| STNE240705C00016000 | 2024-06-06 10:50AM EDT | 16.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 162.89% |
| STNE240705C00016500 | 2024-06-05 10:53AM EDT | 16.50 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 232.42% |
| STNE240705C00017000 | 2024-06-06 11:40AM EDT | 17.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 244.92% |
| STNE240705C00017500 | 2024-06-05 10:55AM EDT | 17.50 | 0.62 | 0.00 | 0.95 | 0.00 | - | - | 1 | 256.64% |
| STNE240705C00018500 | 2024-05-29 10:02AM EDT | 18.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 3 | 278.91% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240705P00010000 | 2024-06-10 3:02PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 172.66% |
| STNE240705P00011000 | 2024-06-21 1:42PM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 61 | 52.34% |
| STNE240705P00011500 | 2024-06-27 11:24AM EDT | 11.50 | 0.12 | 0.00 | 0.15 | -0.08 | -40.00% | 3 | 66 | 52.73% |
| STNE240705P00012000 | 2024-06-27 2:56PM EDT | 12.00 | 0.26 | 0.15 | 0.30 | -0.14 | -35.00% | 2 | 17 | 46.88% |
| STNE240705P00012500 | 2024-06-24 1:12PM EDT | 12.50 | 0.71 | 0.00 | 0.60 | 0.00 | - | 7 | 31 | 47.27% |
| STNE240705P00013000 | 2024-06-24 3:42PM EDT | 13.00 | 1.19 | 0.50 | 1.95 | 0.00 | - | 1 | 15 | 89.06% |
| STNE240705P00013500 | 2024-06-11 10:40AM EDT | 13.50 | 0.85 | 0.20 | 2.75 | 0.00 | - | - | 2 | 56.64% |
| STNE240705P00014000 | 2024-06-06 3:33PM EDT | 14.00 | 0.70 | 1.70 | 3.20 | 0.00 | - | 10 | 0 | 163.87% |
| STNE240705P00014500 | 2024-06-06 12:57PM EDT | 14.50 | 1.05 | 1.35 | 3.70 | 0.00 | - | - | 0 | 98.44% |
| STNE240705P00015500 | 2024-06-12 11:53AM EDT | 15.50 | 2.75 | 3.20 | 5.60 | 0.00 | - | - | 0 | 284.38% |
© 2024 Yahoo. All rights reserved.