StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240419C00003000 | 2024-03-19 9:37AM EDT | 3.00 | 13.50 | 11.90 | 13.10 | 0.00 | - | 1 | 1 | 2,184.38% |
| STNE240419C00004000 | 2023-12-19 11:34AM EDT | 4.00 | 14.44 | 13.10 | 14.20 | 0.00 | - | 1 | 1 | 4,634.38% |
| STNE240419C00005000 | 2024-04-15 2:24PM EDT | 5.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STNE240419C00006000 | 2023-11-27 1:54PM EDT | 6.00 | 8.81 | 11.80 | 13.70 | 0.00 | - | 4 | 4 | 4,162.50% |
| STNE240419C00007000 | 2023-11-30 3:26PM EDT | 7.00 | 8.76 | 10.80 | 12.50 | 0.00 | - | 3 | 23 | 3,457.81% |
| STNE240419C00008000 | 2024-03-28 9:32AM EDT | 8.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STNE240419C00009000 | 2023-12-13 2:07PM EDT | 9.00 | 7.25 | 7.80 | 8.90 | 0.00 | - | 2 | 78 | 1,915.63% |
| STNE240419C00010000 | 2024-04-12 3:10PM EDT | 10.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| STNE240419C00011000 | 2024-04-18 2:11PM EDT | 11.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STNE240419C00012000 | 2024-04-18 2:57PM EDT | 12.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STNE240419C00013000 | 2024-04-18 11:42AM EDT | 13.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STNE240419C00013500 | 2024-04-01 10:13AM EDT | 13.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STNE240419C00014000 | 2024-04-18 12:46PM EDT | 14.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STNE240419C00014500 | 2024-04-04 11:29AM EDT | 14.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| STNE240419C00015000 | 2024-04-18 3:46PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| STNE240419C00015500 | 2024-04-17 2:17PM EDT | 15.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| STNE240419C00016000 | 2024-04-18 10:57AM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| STNE240419C00016500 | 2024-04-16 11:53AM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STNE240419C00017000 | 2024-04-18 11:05AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| STNE240419C00017500 | 2024-04-17 3:52PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| STNE240419C00018000 | 2024-04-17 10:44AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| STNE240419C00018500 | 2024-04-18 11:19AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STNE240419C00019000 | 2024-04-18 2:44PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| STNE240419C00019500 | 2024-04-08 1:13PM EDT | 19.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STNE240419C00020000 | 2024-04-17 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STNE240419C00020500 | 2024-03-19 9:47AM EDT | 20.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 31 | 29 | 473.44% |
| STNE240419C00021000 | 2024-04-15 11:18AM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STNE240419C00022000 | 2024-04-09 11:17AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| STNE240419C00022500 | 2024-03-19 9:52AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 705 | 705 | 359.38% |
| STNE240419C00025000 | 2024-03-21 3:05PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STNE240419C00030000 | 2024-03-18 11:15AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 404 | 568.75% |
| STNE240419C00035000 | 2024-02-27 3:43PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 973.44% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240419P00003000 | 2023-11-06 1:11PM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 1,700.00% |
| STNE240419P00005000 | 2023-10-02 1:01PM EDT | 5.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 3 | 1,309.38% |
| STNE240419P00006000 | 2023-11-15 12:34PM EDT | 6.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 837.50% |
| STNE240419P00007000 | 2023-12-29 1:21PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 27 | 47 | 793.75% |
| STNE240419P00008000 | 2024-03-14 11:09AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 144 | 600.00% |
| STNE240419P00009000 | 2024-03-20 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STNE240419P00010000 | 2024-03-27 1:27PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STNE240419P00011000 | 2024-03-19 1:44PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,278 | 331.25% |
| STNE240419P00012000 | 2024-04-10 1:01PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| STNE240419P00012500 | 2024-03-22 3:55PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STNE240419P00013000 | 2024-03-19 1:31PM EDT | 13.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 15 | 799 | 339.84% |
| STNE240419P00013500 | 2024-04-04 3:44PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| STNE240419P00014000 | 2024-04-15 9:42AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STNE240419P00014500 | 2024-04-17 10:44AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STNE240419P00015000 | 2024-04-18 12:12PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STNE240419P00015500 | 2024-04-18 11:25AM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| STNE240419P00016000 | 2024-04-18 3:45PM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 0.00% |
| STNE240419P00016500 | 2024-04-18 10:52AM EDT | 16.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| STNE240419P00017000 | 2024-04-18 3:43PM EDT | 17.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| STNE240419P00017500 | 2024-04-18 12:02PM EDT | 17.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STNE240419P00018000 | 2024-04-17 2:54PM EDT | 18.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| STNE240419P00018500 | 2024-04-10 2:05PM EDT | 18.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STNE240419P00019000 | 2024-04-17 2:54PM EDT | 19.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| STNE240419P00020000 | 2024-04-17 3:00PM EDT | 20.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| STNE240419P00021000 | 2024-04-17 3:11PM EDT | 21.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| STNE240419P00022000 | 2024-02-09 10:49AM EDT | 22.00 | 3.70 | 5.30 | 7.40 | 0.00 | - | 1 | 2 | 744.53% |
| STNE240419P00025000 | 2024-01-16 2:32PM EDT | 25.00 | 7.10 | 7.10 | 9.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.