StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240503C00015000 | 2024-05-01 2:44PM EDT | 2024-05-03 | 0.78 | 0.60 | 2.00 | -0.56 | -41.79% | 5 | 6 | 194.53% |
| STNE240510C00015000 | 2024-04-23 2:27PM EDT | 2024-05-10 | 0.75 | 0.55 | 1.55 | -0.25 | -25.00% | 20 | 24 | 63.28% |
| STNE240517C00015000 | 2024-05-01 11:23AM EDT | 2024-05-17 | 1.10 | 1.25 | 1.40 | -0.15 | -12.00% | 1 | 215 | 70.70% |
| STNE240524C00015000 | 2024-04-26 2:43PM EDT | 2024-05-24 | 1.80 | 1.35 | 1.50 | 0.00 | - | 4 | 14 | 65.82% |
| STNE240531C00015000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 1.85 | 1.35 | 1.55 | 0.00 | - | 4 | 4 | 59.18% |
| STNE240621C00015000 | 2024-04-30 3:44PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.80 | 0.00 | - | 49 | 74 | 57.81% |
| STNE240719C00015000 | 2024-05-01 10:37AM EDT | 2024-07-19 | 1.80 | 1.85 | 2.00 | -0.10 | -5.26% | 1 | 282 | 53.66% |
| STNE241018C00015000 | 2024-04-26 10:50AM EDT | 2024-10-18 | 2.92 | 2.60 | 2.75 | 0.00 | - | 3 | 108 | 54.93% |
| STNE250117C00015000 | 2024-05-01 1:41PM EDT | 2025-01-17 | 3.10 | 3.20 | 3.40 | -0.40 | -11.43% | 5 | 7,737 | 56.76% |
| STNE260116C00015000 | 2024-04-24 10:22AM EDT | 2026-01-16 | 5.00 | 4.80 | 5.30 | 0.00 | - | 14 | 542 | 59.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240503P00015000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 50.00% |
| STNE240510P00015000 | 2024-05-01 1:05PM EDT | 2024-05-10 | 0.25 | 0.10 | 0.20 | +0.10 | +66.67% | 5 | 88 | 50.00% |
| STNE240517P00015000 | 2024-04-30 2:37PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.55 | +0.04 | +7.84% | 1 | 1,873 | 65.82% |
| STNE240524P00015000 | 2024-04-26 2:22PM EDT | 2024-05-24 | 0.50 | 0.55 | 0.65 | 0.00 | - | 2 | 31 | 60.06% |
| STNE240531P00015000 | 2024-05-01 12:19PM EDT | 2024-05-31 | 0.82 | 0.60 | 0.70 | +0.27 | +49.09% | 1 | 58 | 55.57% |
| STNE240621P00015000 | 2024-05-01 1:05PM EDT | 2024-06-21 | 1.00 | 0.80 | 0.90 | +0.15 | +17.65% | 3 | 57 | 51.76% |
| STNE240719P00015000 | 2024-05-01 2:42PM EDT | 2024-07-19 | 1.04 | 0.95 | 1.05 | -0.01 | -0.95% | 292 | 27,290 | 48.83% |
| STNE241018P00015000 | 2024-04-29 3:01PM EDT | 2024-10-18 | 1.40 | 1.50 | 1.65 | 0.00 | - | 5 | 23 | 48.00% |
| STNE250117P00015000 | 2024-04-30 2:30PM EDT | 2025-01-17 | 2.00 | 1.95 | 2.05 | 0.00 | - | 1 | 859 | 46.63% |
| STNE260116P00015000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 316 | 46.31% |
© 2024 Yahoo. All rights reserved.