Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503C00045000 | 2024-04-05 3:14PM EDT | 45.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STNG240503C00050000 | 2024-04-05 3:09PM EDT | 50.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STNG240503C00065000 | 2024-04-26 2:28PM EDT | 65.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STNG240503C00067000 | 2024-04-30 1:27PM EDT | 67.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| STNG240503C00068000 | 2024-05-01 11:48AM EDT | 68.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STNG240503C00069000 | 2024-05-01 2:05PM EDT | 69.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| STNG240503C00070000 | 2024-05-01 2:26PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| STNG240503C00071000 | 2024-05-01 2:27PM EDT | 71.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| STNG240503C00072000 | 2024-05-01 3:59PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| STNG240503C00073000 | 2024-05-01 3:54PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| STNG240503C00074000 | 2024-05-01 3:37PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| STNG240503C00075000 | 2024-05-01 2:47PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| STNG240503C00076000 | 2024-04-26 2:48PM EDT | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| STNG240503C00077000 | 2024-04-29 9:59AM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STNG240503C00078000 | 2024-04-22 3:29PM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| STNG240503C00079000 | 2024-04-23 1:11PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| STNG240503C00080000 | 2024-04-03 9:57AM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STNG240503C00081000 | 2024-04-10 3:24PM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STNG240503C00085000 | 2024-04-01 9:30AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503P00055000 | 2024-04-19 9:39AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| STNG240503P00060000 | 2024-04-17 9:45AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| STNG240503P00061000 | 2024-04-01 3:14PM EDT | 61.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | - | 3 | 203.13% |
| STNG240503P00062000 | 2024-04-17 2:58PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| STNG240503P00063000 | 2024-04-22 11:43AM EDT | 63.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STNG240503P00064000 | 2024-04-22 11:20AM EDT | 64.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| STNG240503P00065000 | 2024-04-30 10:25AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| STNG240503P00066000 | 2024-05-01 2:38PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STNG240503P00067000 | 2024-05-01 9:46AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| STNG240503P00068000 | 2024-05-01 10:50AM EDT | 68.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| STNG240503P00069000 | 2024-05-01 12:31PM EDT | 69.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| STNG240503P00070000 | 2024-05-01 2:46PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| STNG240503P00071000 | 2024-05-01 3:46PM EDT | 71.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| STNG240503P00072000 | 2024-05-01 3:56PM EDT | 72.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| STNG240503P00073000 | 2024-05-01 12:56PM EDT | 73.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| STNG240503P00074000 | 2024-04-30 11:04AM EDT | 74.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| STNG240503P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.