StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE250117C00003000 | 2024-02-09 3:10PM EDT | 3.00 | 15.80 | 13.70 | 14.20 | 0.00 | - | 1 | 72 | 304.30% |
| STNE250117C00005000 | 2024-05-14 3:53PM EDT | 5.00 | 10.64 | 10.30 | 10.50 | +0.08 | +0.76% | 2 | 5,914 | 92.19% |
| STNE250117C00007000 | 2024-05-15 9:55AM EDT | 7.00 | 8.40 | 7.90 | 8.70 | -0.50 | -5.62% | 4 | 758 | 57.23% |
| STNE250117C00010000 | 2024-05-14 12:27PM EDT | 10.00 | 5.90 | 5.90 | 6.10 | 0.00 | - | 67 | 1,332 | 64.84% |
| STNE250117C00012000 | 2024-05-15 12:18PM EDT | 12.00 | 4.39 | 4.40 | 4.50 | +0.09 | +2.09% | 10 | 2,325 | 57.47% |
| STNE250117C00015000 | 2024-05-15 11:26AM EDT | 15.00 | 2.60 | 2.60 | 2.70 | +0.01 | +0.39% | 16 | 7,781 | 51.71% |
| STNE250117C00017000 | 2024-05-15 1:18PM EDT | 17.00 | 1.75 | 1.80 | 1.85 | -0.05 | -2.78% | 11 | 2,913 | 50.02% |
| STNE250117C00020000 | 2024-05-15 1:37PM EDT | 20.00 | 0.98 | 0.95 | 1.00 | -0.11 | -10.09% | 49 | 4,793 | 48.34% |
| STNE250117C00022000 | 2024-05-15 10:51AM EDT | 22.00 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 6 | 1,754 | 47.36% |
| STNE250117C00025000 | 2024-05-15 12:53PM EDT | 25.00 | 0.35 | 0.30 | 0.35 | -0.02 | -5.41% | 5 | 4,341 | 46.97% |
| STNE250117C00030000 | 2024-05-15 9:32AM EDT | 30.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 5 | 463 | 51.17% |
| STNE250117C00035000 | 2024-05-14 3:05PM EDT | 35.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 654 | 54.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE250117P00003000 | 2023-12-20 2:48PM EDT | 3.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 322 | 1,018 | 123.83% |
| STNE250117P00005000 | 2024-05-15 10:13AM EDT | 5.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 24 | 542 | 69.92% |
| STNE250117P00007000 | 2024-04-03 11:18AM EDT | 7.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 299 | 117.77% |
| STNE250117P00010000 | 2024-05-14 11:57AM EDT | 10.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 58 | 5,464 | 51.86% |
| STNE250117P00012000 | 2024-05-15 1:24PM EDT | 12.00 | 0.85 | 0.80 | 0.90 | -0.05 | -5.56% | 5 | 577 | 48.15% |
| STNE250117P00015000 | 2024-05-15 12:58PM EDT | 15.00 | 2.02 | 1.95 | 2.05 | +0.05 | +2.54% | 121 | 916 | 43.51% |
| STNE250117P00017000 | 2024-05-14 12:34PM EDT | 17.00 | 3.24 | 3.00 | 3.20 | +0.04 | +1.25% | 5 | 2,000 | 41.50% |
| STNE250117P00020000 | 2024-05-14 1:35PM EDT | 20.00 | 5.40 | 5.20 | 5.30 | 0.00 | - | 9 | 659 | 36.23% |
| STNE250117P00022000 | 2024-05-10 10:56AM EDT | 22.00 | 5.92 | 6.60 | 7.00 | 0.00 | - | 10 | 47 | 33.11% |
| STNE250117P00025000 | 2024-05-06 9:43AM EDT | 25.00 | 8.26 | 9.60 | 10.20 | 0.00 | - | 2 | 6 | 48.78% |
| STNE250117P00030000 | 2024-03-04 3:50PM EDT | 30.00 | 13.60 | 13.20 | 14.90 | 0.00 | - | 1 | 0 | 44.92% |
| STNE250117P00035000 | 2024-02-09 12:18PM EDT | 35.00 | 16.90 | 17.80 | 18.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.