Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
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 | 24.70 | 27.70 | 0.00 | - | 1 | 1 | 520.90% |
| STNG240503C00050000 | 2024-04-05 3:09PM EDT | 50.00 | 22.00 | 21.00 | 21.70 | 0.00 | - | 1 | 1 | 279.30% |
| STNG240503C00065000 | 2024-04-26 2:28PM EDT | 65.00 | 7.81 | 5.30 | 6.40 | 0.00 | - | 1 | 200 | 0.00% |
| STNG240503C00067000 | 2024-05-02 11:15AM EDT | 67.00 | 4.30 | 3.50 | 4.30 | +0.80 | +22.86% | 55 | 40 | 0.00% |
| STNG240503C00068000 | 2024-05-01 11:48AM EDT | 68.00 | 2.75 | 2.95 | 3.40 | +0.60 | +27.91% | 1 | 62 | 0.00% |
| STNG240503C00069000 | 2024-05-02 11:21AM EDT | 69.00 | 2.35 | 1.95 | 2.40 | +1.39 | +144.79% | 11 | 272 | 0.00% |
| STNG240503C00070000 | 2024-05-02 10:12AM EDT | 70.00 | 0.94 | 1.40 | 1.65 | +0.29 | +44.62% | 41 | 271 | 31.15% |
| STNG240503C00071000 | 2024-05-02 10:13AM EDT | 71.00 | 0.80 | 0.65 | 0.85 | +0.55 | +220.00% | 83 | 258 | 27.15% |
| STNG240503C00072000 | 2024-05-02 10:47AM EDT | 72.00 | 0.34 | 0.30 | 0.40 | +0.24 | +240.00% | 21 | 371 | 29.40% |
| STNG240503C00073000 | 2024-05-02 11:16AM EDT | 73.00 | 0.15 | 0.10 | 0.40 | +0.10 | +200.00% | 1 | 488 | 45.70% |
| STNG240503C00074000 | 2024-05-01 3:37PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 1,104 | 37.11% |
| STNG240503C00075000 | 2024-05-01 2:47PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 314 | 40.23% |
| STNG240503C00076000 | 2024-04-26 2:48PM EDT | 76.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 13 | 47 | 48.83% |
| STNG240503C00077000 | 2024-04-29 9:59AM EDT | 77.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 50.78% |
| STNG240503C00078000 | 2024-04-22 3:29PM EDT | 78.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 36 | 35 | 57.81% |
| STNG240503C00079000 | 2024-04-23 1:11PM EDT | 79.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 64.84% |
| STNG240503C00080000 | 2024-04-03 9:57AM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| STNG240503C00081000 | 2024-04-10 3:24PM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 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 | 0.75 | 0.00 | - | 10 | 35 | 244.92% |
| STNG240503P00060000 | 2024-04-17 9:45AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 178.91% |
| STNG240503P00061000 | 2024-04-01 3:14PM EDT | 61.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | - | 3 | 231.06% |
| STNG240503P00062000 | 2024-04-17 2:58PM EDT | 62.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 130.47% |
| STNG240503P00063000 | 2024-04-22 11:43AM EDT | 63.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 140.04% |
| STNG240503P00064000 | 2024-04-22 11:20AM EDT | 64.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 127.15% |
| STNG240503P00065000 | 2024-04-30 10:25AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 146 | 63.28% |
| STNG240503P00066000 | 2024-05-01 2:38PM EDT | 66.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 100.98% |
| STNG240503P00067000 | 2024-05-01 9:46AM EDT | 67.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 185 | 188 | 87.70% |
| STNG240503P00068000 | 2024-05-01 10:50AM EDT | 68.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 59 | 49.41% |
| STNG240503P00069000 | 2024-05-01 12:31PM EDT | 69.00 | 0.65 | 0.05 | 0.10 | 0.00 | - | 67 | 94 | 38.28% |
| STNG240503P00070000 | 2024-05-02 10:58AM EDT | 70.00 | 0.24 | 0.15 | 0.25 | -0.41 | -63.08% | 5 | 170 | 37.31% |
| STNG240503P00071000 | 2024-05-01 3:46PM EDT | 71.00 | 1.73 | 0.50 | 0.60 | 0.00 | - | 23 | 225 | 39.06% |
| STNG240503P00072000 | 2024-05-01 3:56PM EDT | 72.00 | 2.65 | 1.05 | 1.20 | 0.00 | - | 318 | 310 | 43.56% |
| STNG240503P00073000 | 2024-05-02 9:59AM EDT | 73.00 | 2.85 | 1.80 | 2.05 | -0.90 | -24.00% | 4 | 111 | 53.42% |
| STNG240503P00074000 | 2024-04-30 11:04AM EDT | 74.00 | 3.05 | 2.60 | 3.00 | 0.00 | - | 2 | 2 | 52.54% |
| STNG240503P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 4.84 | 3.50 | 3.90 | 0.00 | - | 10 | 0 | 56.35% |
© 2024 Yahoo. All rights reserved.