StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE241018C00008000 | 2024-06-28 9:55AM EDT | 8.00 | 4.10 | 2.65 | 5.00 | 0.00 | - | 10 | 33 | 103.32% |
| STNE241018C00009000 | 2024-06-20 2:55PM EDT | 9.00 | 3.37 | 3.40 | 4.10 | 0.00 | - | 2 | 6 | 68.56% |
| STNE241018C00010000 | 2024-07-01 1:41PM EDT | 10.00 | 2.40 | 2.60 | 3.00 | 0.00 | - | 1 | 26 | 55.47% |
| STNE241018C00011000 | 2024-07-03 12:15PM EDT | 11.00 | 1.95 | 1.85 | 2.25 | 0.00 | - | 1 | 233 | 51.27% |
| STNE241018C00012000 | 2024-07-02 2:29PM EDT | 12.00 | 1.40 | 1.10 | 2.50 | +0.26 | +22.81% | 1 | 296 | 62.99% |
| STNE241018C00013000 | 2024-07-05 3:37PM EDT | 13.00 | 1.08 | 0.95 | 1.10 | +0.18 | +20.00% | 45 | 310 | 52.25% |
| STNE241018C00014000 | 2024-07-05 2:17PM EDT | 14.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 61 | 663 | 49.17% |
| STNE241018C00015000 | 2024-07-03 10:01AM EDT | 15.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 2 | 513 | 50.49% |
| STNE241018C00016000 | 2024-06-27 11:29AM EDT | 16.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 10 | 1,292 | 48.54% |
| STNE241018C00017000 | 2024-07-05 10:28AM EDT | 17.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 1 | 300 | 48.93% |
| STNE241018C00018000 | 2024-07-05 1:24PM EDT | 18.00 | 0.15 | 0.10 | 0.20 | +0.07 | +87.50% | 2 | 474 | 50.78% |
| STNE241018C00019000 | 2024-07-02 3:50PM EDT | 19.00 | 0.10 | 0.05 | 0.90 | 0.00 | - | 198 | 974 | 77.25% |
| STNE241018C00020000 | 2024-07-02 3:50PM EDT | 20.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 11 | 527 | 64.84% |
| STNE241018C00021000 | 2024-06-18 9:30AM EDT | 21.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 259 | 73.34% |
| STNE241018C00022000 | 2024-06-12 9:55AM EDT | 22.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 428 | 75.78% |
| STNE241018C00023000 | 2024-06-24 10:59AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 300 | 59.38% |
| STNE241018C00024000 | 2024-04-10 9:41AM EDT | 24.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| STNE241018C00025000 | 2024-07-05 9:41AM EDT | 25.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 10 | 80 | 131.45% |
| STNE241018C00030000 | 2024-06-28 10:23AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 147 | 87.89% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE241018P00005000 | 2024-06-14 10:02AM EDT | 5.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 24 | 120.31% |
| STNE241018P00007000 | 2024-07-03 11:10AM EDT | 7.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 99.22% |
| STNE241018P00009000 | 2024-06-18 10:40AM EDT | 9.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 2 | 27 | 53.32% |
| STNE241018P00010000 | 2024-07-01 9:47AM EDT | 10.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 125 | 54.98% |
| STNE241018P00011000 | 2024-07-05 3:28PM EDT | 11.00 | 0.60 | 0.55 | 0.60 | -0.05 | -7.69% | 36 | 393 | 46.39% |
| STNE241018P00012000 | 2024-07-05 3:22PM EDT | 12.00 | 0.95 | 0.90 | 1.00 | -0.11 | -10.38% | 2 | 412 | 44.92% |
| STNE241018P00013000 | 2024-07-02 1:54PM EDT | 13.00 | 1.90 | 1.40 | 1.60 | 0.00 | - | 1 | 3,218 | 46.19% |
| STNE241018P00014000 | 2024-07-05 3:22PM EDT | 14.00 | 2.13 | 1.20 | 2.80 | -0.42 | -16.47% | 2 | 354 | 66.50% |
| STNE241018P00015000 | 2024-06-27 3:50PM EDT | 15.00 | 3.31 | 2.80 | 3.10 | 0.00 | - | 6 | 378 | 47.75% |
| STNE241018P00016000 | 2024-06-18 10:15AM EDT | 16.00 | 4.29 | 3.60 | 5.60 | 0.00 | - | 10 | 668 | 78.13% |
| STNE241018P00017000 | 2024-06-24 3:38PM EDT | 17.00 | 5.20 | 4.50 | 4.90 | 0.00 | - | 4 | 357 | 51.66% |
| STNE241018P00018000 | 2024-05-22 9:40AM EDT | 18.00 | 3.40 | 5.80 | 6.90 | 0.00 | - | 6 | 567 | 81.93% |
| STNE241018P00019000 | 2024-06-10 12:19PM EDT | 19.00 | 5.88 | 6.60 | 6.90 | 0.00 | - | 10 | 31 | 50.00% |
| STNE241018P00020000 | 2024-05-31 10:53AM EDT | 20.00 | 6.20 | 7.70 | 8.30 | 0.00 | - | 2 | 42 | 74.80% |
| STNE241018P00021000 | 2024-05-16 9:44AM EDT | 21.00 | 6.01 | 8.60 | 10.70 | 0.00 | - | 1 | 1 | 113.38% |
| STNE241018P00022000 | 2024-06-05 9:48AM EDT | 22.00 | 8.60 | 9.60 | 9.80 | 0.00 | - | 1 | 10 | 54.30% |
| STNE241018P00023000 | 2024-06-03 12:28PM EDT | 23.00 | 9.55 | 10.60 | 11.10 | 0.00 | - | 1 | 0 | 76.76% |
| STNE241018P00024000 | 2024-04-01 3:58PM EDT | 24.00 | 7.70 | 7.00 | 9.30 | 0.00 | - | 1 | 43 | 0.00% |
| STNE241018P00025000 | 2024-05-30 3:13PM EDT | 25.00 | 11.10 | 12.70 | 13.10 | 0.00 | - | 1 | 0 | 88.48% |
| STNE241018P00030000 | 2024-05-29 12:06PM EDT | 30.00 | 16.00 | 18.10 | 18.30 | 0.00 | - | 1 | 0 | 125.98% |
© 2024 Yahoo. All rights reserved.