StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240719C00006000 | 2024-01-19 12:36PM EDT | 6.00 | 11.18 | 9.80 | 12.40 | 0.00 | - | 4 | 0 | 343.36% |
| STNE240719C00008000 | 2024-03-28 9:32AM EDT | 8.00 | 9.00 | 8.40 | 10.30 | 0.00 | - | 6 | 23 | 275.39% |
| STNE240719C00009000 | 2024-01-03 10:30AM EDT | 9.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| STNE240719C00010000 | 2024-05-14 12:10PM EDT | 10.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | 5 | 16 | 79.88% |
| STNE240719C00011000 | 2024-05-06 9:30AM EDT | 11.00 | 6.10 | 4.30 | 4.50 | 0.00 | - | 1 | 6 | 65.63% |
| STNE240719C00012000 | 2024-05-14 12:19PM EDT | 12.00 | 3.33 | 3.40 | 3.60 | +0.03 | +0.91% | 4 | 68 | 59.28% |
| STNE240719C00013000 | 2024-05-14 1:24PM EDT | 13.00 | 2.56 | 2.60 | 2.65 | 0.00 | - | 3 | 224 | 52.15% |
| STNE240719C00014000 | 2024-05-15 1:41PM EDT | 14.00 | 1.80 | 1.80 | 1.90 | +0.08 | +4.65% | 64 | 113 | 49.41% |
| STNE240719C00015000 | 2024-05-15 1:01PM EDT | 15.00 | 1.10 | 1.20 | 1.25 | -0.20 | -15.38% | 33 | 426 | 45.31% |
| STNE240719C00016000 | 2024-05-15 2:48PM EDT | 16.00 | 0.72 | 0.70 | 0.80 | -0.09 | -11.11% | 183 | 26,589 | 44.09% |
| STNE240719C00017000 | 2024-05-15 2:57PM EDT | 17.00 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 28 | 7,597 | 41.70% |
| STNE240719C00018000 | 2024-05-15 11:47AM EDT | 18.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 27,182 | 43.75% |
| STNE240719C00019000 | 2024-05-15 10:24AM EDT | 19.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 3 | 5,593 | 41.99% |
| STNE240719C00020000 | 2024-05-15 1:00PM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 1,475 | 43.95% |
| STNE240719C00021000 | 2024-05-15 2:00PM EDT | 21.00 | 0.08 | 0.00 | 0.15 | -0.14 | -63.64% | 18 | 276 | 54.49% |
| STNE240719C00022000 | 2024-05-15 11:09AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 11 | 1,242 | 54.69% |
| STNE240719C00025000 | 2024-05-14 11:13AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,791 | 60.55% |
| STNE240719C00030000 | 2024-04-23 2:48PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,611 | 70.31% |
| STNE240719C00035000 | 2024-04-16 11:09AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 95 | 83.59% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240719P00007000 | 2024-03-21 1:19PM EDT | 7.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 137.11% |
| STNE240719P00008000 | 2023-12-22 2:42PM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| STNE240719P00009000 | 2024-03-26 10:53AM EDT | 9.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 49 | 99.02% |
| STNE240719P00010000 | 2024-04-04 11:15AM EDT | 10.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 87 | 83.01% |
| STNE240719P00011000 | 2024-05-15 2:25PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 2 | 149 | 53.13% |
| STNE240719P00012000 | 2024-05-15 2:00PM EDT | 12.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 5 | 20,624 | 46.29% |
| STNE240719P00013000 | 2024-05-15 2:33PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 2 | 10,703 | 44.04% |
| STNE240719P00014000 | 2024-05-15 2:26PM EDT | 14.00 | 0.48 | 0.40 | 0.50 | -0.01 | -2.04% | 4 | 626 | 39.65% |
| STNE240719P00015000 | 2024-05-15 10:18AM EDT | 15.00 | 0.90 | 0.75 | 0.85 | 0.00 | - | 7 | 32,682 | 36.62% |
| STNE240719P00016000 | 2024-05-15 1:53PM EDT | 16.00 | 1.40 | 1.30 | 1.40 | -0.07 | -4.76% | 17 | 335 | 35.35% |
| STNE240719P00017000 | 2024-05-14 11:00AM EDT | 17.00 | 2.38 | 2.00 | 2.05 | 0.00 | - | 39 | 464 | 31.06% |
| STNE240719P00018000 | 2024-05-14 3:26PM EDT | 18.00 | 2.95 | 2.80 | 2.95 | 0.00 | - | 7 | 269 | 33.30% |
| STNE240719P00019000 | 2024-05-10 12:59PM EDT | 19.00 | 2.80 | 3.70 | 3.90 | 0.00 | - | 1 | 35 | 35.74% |
| STNE240719P00020000 | 2024-05-14 3:24PM EDT | 20.00 | 4.80 | 4.70 | 4.80 | 0.00 | - | 1 | 360 | 0.00% |
| STNE240719P00021000 | 2024-05-15 3:23PM EDT | 21.00 | 5.80 | 5.70 | 5.90 | +1.30 | +40.63% | 1 | 2 | 47.27% |
| STNE240719P00022000 | 2024-05-14 3:26PM EDT | 22.00 | 6.90 | 6.70 | 6.90 | 0.00 | - | 1 | 28 | 52.34% |
| STNE240719P00025000 | 2024-05-15 10:55AM EDT | 25.00 | 10.00 | 9.70 | 9.90 | +0.20 | +2.04% | 5 | 5 | 65.82% |
| STNE240719P00030000 | 2024-05-14 10:33AM EDT | 30.00 | 14.90 | 13.70 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| STNE240719P00035000 | 2024-05-14 10:34AM EDT | 35.00 | 19.85 | 19.70 | 19.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.